Premium
enGene Holdings Inc (ENGN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.94 | -15.5371900826 | 6.05 | 6.13 | 5.11 | 24969 | 5.70772157 | CS |
| 4 | -1.19 | -18.8888888889 | 6.3 | 7 | 5.11 | 55931 | 6.13750739 | CS |
| 12 | -1.6406 | -24.3030249163 | 6.7506 | 8.44 | 5.11 | 134698 | 6.63550694 | CS |
| 26 | -1.42 | -21.7457886677 | 6.53 | 11 | 4.42 | 153435 | 7.11724851 | CS |
| 52 | -10.64 | -67.5555555556 | 15.75 | 18.4 | 4.42 | 126542 | 8.37302002 | CS |
| 156 | -11.88 | -69.9234844026 | 16.99 | 43 | 4.42 | 108484 | 8.91590578 | CS |
| 260 | -11.88 | -69.9234844026 | 16.99 | 43 | 4.42 | 108484 | 8.91590578 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 5.25 | -0.06 | -1.13 | 5.32 | 5.82 | 5.15 | 41803 |
| 1741304100 | 5.3099999 | -0.34 | -6.02 | 5.65 | 5.98 | 5.14 | 29144 |
| 1741217700 | 5.65 | -0.14 | -2.42 | 5.78 | 5.79 | 5.4227999 | 30705 |
| 1741131300 | 5.79 | -0.05 | -0.86 | 5.8 | 6 | 5.61 | 16597 |
| 1741044900 | 5.84 | -0.17 | -2.83 | 6 | 6.13 | 5.76 | 18796 |
| 1740785700 | 6.01 | 0.17 | 2.91 | 5.8099999 | 6.05 | 5.6083 | 31149 |
| 1740699300 | 5.84 | 0.3 | 5.42 | 5.51 | 6.22 | 5.51 | 34144 |
| 1740612900 | 5.54 | -0.08 | -1.42 | 5.62 | 5.92 | 5.42 | 19884 |
| 1740526500 | 5.62 | -0.48 | -7.87 | 6.1 | 6.16 | 5.6 | 36410 |
| 1740440100 | 6.1 | -0.19 | -3.02 | 6.39 | 6.4 | 5.83 | 68121 |
| 1740180900 | 6.29 | 0.17 | 2.78 | 6.22 | 6.69 | 5.9356 | 83747 |
| 1740094500 | 6.12 | -0.47 | -7.13 | 6.86 | 7 | 6 | 110010 |
| 1740008100 | 6.59 | 0.62 | 10.39 | 6.12 | 6.89 | 6.0201 | 189728 |
| 1739921700 | 5.97 | 0.07 | 1.19 | 6.05 | 6.71 | 5.97 | 73799 |
| 1739576100 | 5.9 | -0.35 | -5.60 | 6.11 | 6.59 | 5.507 | 112760 |
| 1739489700 | 6.25 | -0.1 | -1.57 | 6.32 | 6.65 | 6.0599999 | 74958 |
| 1739403300 | 6.35 | 0.03 | 0.47 | 6.3099999 | 6.68 | 6.1201 | 24426 |
| 1739316900 | 6.32 | -0.05 | -0.78 | 6.32 | 6.53 | 6.1144999 | 34345 |
| 1739230500 | 6.37 | 0.07 | 1.11 | 6.11 | 6.6 | 6.01 | 44802 |
| 1738971300 | 6.3 | -0.05 | -0.79 | 6.3 | 6.68 | 6.0500999 | 46001 |
| 1738884900 | 6.35 | -0.55 | -7.97 | 6.93 | 7.18 | 6.0599999 | 223760 |
| 1738798500 | 6.9 | 0.12 | 1.77 | 6.76 | 7.08 | 6.705 | 34357 |
| 1738712100 | 6.78 | 0.09 | 1.35 | 6.73 | 7.31 | 6.3949999 | 83396 |
| 1738625700 | 6.69 | -0.01 | -0.15 | 6.47 | 6.885 | 6.2 | 51206 |
| 1738366500 | 6.7 | -0.4 | -5.63 | 7.1 | 7.4 | 6.55 | 155683 |
| 1738280100 | 7.1 | -0.29 | -3.92 | 7.25 | 7.695 | 6.85 | 44091 |
| 1738193700 | 7.39 | 0.46 | 6.64 | 6.87 | 7.4849 | 6.76 | 15048 |
| 1738107300 | 6.93 | 0.16 | 2.36 | 6.9001 | 7.59 | 6.855 | 45744 |
| 1738020900 | 6.77 | -0.39 | -5.45 | 6.99 | 7.7194 | 6.35 | 2100225 |
| 1737761700 | 7.16 | 0.21 | 3.02 | 7.2 | 7.51 | 6.86 | 35733 |
| 1737675300 | 6.95 | 0 | 0.00 | 6.95 | 6.95 | 6.95 | 0 |
| 1737588900 | 6.95 | -0.02 | -0.29 | 6.88 | 7.48 | 6.8101 | 26538 |
| 1737502500 | 6.97 | -0.17 | -2.38 | 7.2 | 7.7 | 6.75 | 59900 |
| 1737156900 | 7.14 | 0.13 | 1.85 | 7.02 | 7.33 | 6.3192 | 39731 |
| 1737070500 | 7.01 | -0.42 | -5.65 | 7.39 | 7.9 | 6.84 | 73969 |
| 1736984100 | 7.43 | -0.15 | -1.98 | 7.45 | 7.99 | 7.01 | 116796 |
| 1736897700 | 7.58 | -0.48 | -5.96 | 8.15 | 8.4 | 7.35 | 65842 |
| 1736811300 | 8.06 | 0.45 | 5.91 | 7.41 | 8.14 | 7.28 | 122226 |
| 1736552100 | 7.61 | -0.49 | -6.05 | 8.1 | 8.14 | 7 | 135058 |
| 1736379300 | 8.1 | 0.34 | 4.38 | 7.79 | 8.44 | 7.37 | 139834 |
| 1736292900 | 7.76 | 0.27 | 3.60 | 7.44 | 7.94 | 7 | 60494 |
| 1736206500 | 7.49 | -0.49 | -6.14 | 7.86 | 8.06 | 7.04 | 203757 |
| 1735947300 | 7.98 | 0.92 | 13.03 | 7.4 | 8.4253 | 7.24 | 139666 |
| 1735860900 | 7.06 | 0.41 | 6.17 | 6.77 | 7.39 | 6.755 | 99449 |
| 1735688100 | 6.65 | -0.1 | -1.48 | 7.32 | 7.5 | 6.08 | 154134 |
| 1735601700 | 6.75 | 0.33 | 5.14 | 6.65 | 7.5 | 6.43 | 232146 |
| 1735342500 | 6.42 | 0.28 | 4.56 | 6.18 | 6.68 | 5.95 | 67687 |
| 1735256100 | 6.14 | -0.18 | -2.85 | 6.51 | 6.64 | 5.75 | 188136 |
| 1735077840 | 6.32 | 0.36 | 6.04 | 6.1 | 6.32 | 6.03 | 29972 |
| 1734996900 | 5.96 | 0.13 | 2.23 | 6.49 | 6.5199999 | 5.88 | 131078 |
| 1734737700 | 5.83 | -0.13 | -2.18 | 6.54 | 6.54 | 5.6 | 99164 |
| 1734651300 | 5.96 | 0.03 | 0.51 | 6.11 | 6.2 | 5.69 | 57435 |
| 1734564900 | 5.93 | -0.36 | -5.72 | 6.24 | 6.319 | 5.68 | 101854 |
| 1734478500 | 6.29 | -0.01 | -0.16 | 6.17 | 6.55 | 6 | 90300 |
| 1734392100 | 6.3 | 0.22 | 3.62 | 6.28 | 6.502 | 5.75 | 89453 |
| 1734132900 | 6.08 | -0.51 | -7.74 | 6.51 | 6.7506 | 6 | 964372 |
| 1734046500 | 6.59 | -0.91 | -12.13 | 7.3 | 7.97 | 6.29 | 130001 |
| 1733960100 | 7.5 | -0.42 | -5.30 | 7.97 | 7.97 | 7.5 | 52763 |
| 1733873700 | 7.92 | -0.17 | -2.10 | 8.15 | 8.4 | 7.5841 | 35034 |
| 1733787300 | 8.09 | -0.56 | -6.47 | 8.64 | 8.65 | 8.09 | 33391 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
