Hot Features
프리미엄
enGene Holdings Inc (ENGN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9206 | -13.6373063135 | 6.7506 | 6.7506 | 5.68 | 259277 | 6.09280012 | CS |
| 4 | -2.0421 | -25.9409814408 | 7.8721 | 9.58 | 5.68 | 204472 | 7.59628407 | CS |
| 12 | 0.31 | 5.61594202899 | 5.52 | 11 | 5.01 | 159194 | 7.78603742 | CS |
| 26 | -2.56 | -30.5125148987 | 8.39 | 11 | 4.42 | 155250 | 7.57030573 | CS |
| 52 | -1.44 | -19.8074277854 | 7.27 | 18.4 | 4.42 | 109710 | 9.21503098 | CS |
| 156 | -11.16 | -65.6856974691 | 16.99 | 43 | 4.42 | 106171 | 9.34163004 | CS |
| 260 | -11.16 | -65.6856974691 | 16.99 | 43 | 4.42 | 106171 | 9.34163004 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.83 | -0.13 | -2.18 | 6.33 | 6.3665 | 5.6 | 97840 |
| 1734651300 | 5.96 | 0.03 | 0.51 | 6.105 | 6.2 | 5.69 | 57123 |
| 1734564900 | 5.93 | -0.36 | -5.72 | 6.25 | 6.319 | 5.68 | 99398 |
| 1734478500 | 6.29 | -0.01 | -0.16 | 6.22 | 6.55 | 6 | 89689 |
| 1734392100 | 6.3 | 0.22 | 3.62 | 6.2 | 6.502 | 5.75 | 88744 |
| 1734132900 | 6.08 | -0.51 | -7.74 | 6.7506 | 6.7506 | 6 | 961433 |
| 1734046500 | 6.59 | -0.91 | -12.13 | 7.42 | 7.97 | 6.29 | 123415 |
| 1733960100 | 7.5 | -0.42 | -5.30 | 7.9083 | 7.912 | 7.5 | 52063 |
| 1733873700 | 7.92 | -0.17 | -2.10 | 8.19 | 8.25 | 7.5841 | 34786 |
| 1733787300 | 8.09 | -0.56 | -6.47 | 8.53 | 8.65 | 8.09 | 30502 |
| 1733528100 | 8.65 | 0.01 | 0.12 | 8.64 | 8.65 | 8.32 | 97734 |
| 1733441700 | 8.64 | 0.07 | 0.82 | 8.6199999 | 8.81 | 8.3539999 | 405425 |
| 1733355300 | 8.57 | 0.22 | 2.63 | 8.65 | 8.89 | 8.4 | 251807 |
| 1733268900 | 8.35 | -0.3 | -3.47 | 8.51 | 8.7 | 8 | 1249297 |
| 1733182500 | 8.65 | 0 | 0.00 | 9.35 | 9.58 | 8.18 | 157873 |
| 1732917840 | 8.65 | 0.04 | 0.46 | 8.65 | 8.7 | 8.5615 | 39526 |
| 1732750500 | 8.61 | 0.01 | 0.12 | 8.7800999 | 9.1499 | 8.2 | 78266 |
| 1732664100 | 8.6 | 0.31 | 3.74 | 8.334615 | 8.8 | 8.334615 | 30161 |
| 1732577700 | 8.2899999 | 0.61 | 7.94 | 7.96 | 8.3177 | 7.8766 | 29953 |
| 1732318500 | 7.68 | 0.01 | 0.13 | 7.8721 | 7.8721 | 7.54 | 7770 |
| 1732232100 | 7.67 | 0.17 | 2.27 | 7.51 | 7.97 | 7.435 | 58786 |
| 1732145700 | 7.5 | -0.02 | -0.27 | 7.665 | 7.8025 | 7.3 | 61996 |
| 1732059300 | 7.52 | -0.14 | -1.83 | 7.88 | 8 | 7.4 | 40252 |
| 1731972900 | 7.66 | 0.03 | 0.39 | 7.85 | 8.085 | 7.66 | 29325 |
| 1731713700 | 7.63 | -0.3 | -3.78 | 8.15 | 8.15 | 7.5951 | 65153 |
| 1731627300 | 7.93 | -0.19 | -2.34 | 8.2 | 8.5399 | 7.8 | 39238 |
| 1731540900 | 8.1199999 | -0.4 | -4.69 | 8.46 | 8.605 | 8.1 | 62760 |
| 1731454500 | 8.52 | 0.27 | 3.27 | 8.34 | 8.52 | 8.19 | 97324 |
| 1731368100 | 8.25 | 0.35 | 4.43 | 8.175 | 8.42 | 7.9 | 362244 |
| 1731108900 | 7.9 | -0.5 | -5.95 | 8.41 | 8.8 | 7.82 | 153618 |
| 1731022500 | 8.4 | -0.37 | -4.22 | 8.7631 | 8.9206 | 8.38 | 62910 |
| 1730936100 | 8.77 | -0.11 | -1.24 | 8.77 | 9.058727 | 8.51 | 48386 |
| 1730849700 | 8.88 | 0.36 | 4.23 | 8.7449999 | 8.92 | 8.536 | 30761 |
| 1730763300 | 8.52 | -0.37 | -4.16 | 9.25 | 9.25 | 8.5 | 73641 |
| 1730500500 | 8.89 | 0.04 | 0.45 | 8.84 | 8.9519 | 8.6199999 | 59672 |
| 1730414100 | 8.85 | 0.17 | 1.96 | 8.67 | 8.99 | 8.64 | 38883 |
| 1730327700 | 8.68 | -0.32 | -3.56 | 8.8369 | 9.11 | 8.5 | 18154 |
| 1730241300 | 9 | 0.16 | 1.81 | 8.99 | 9.3 | 8.8073 | 29870 |
| 1730154900 | 8.84 | -0.23 | -2.54 | 9.02 | 9.3 | 8.81 | 28170 |
| 1729895700 | 9.07 | 0.17 | 1.91 | 9.5 | 9.8539929 | 8.599 | 135872 |
| 1729809300 | 8.9 | -0.44 | -4.71 | 9.27 | 9.46 | 8.7 | 20916 |
| 1729722900 | 9.34 | 0.29 | 3.20 | 9.142 | 9.48 | 8.75 | 29587 |
| 1729636500 | 9.05 | -0.78 | -7.93 | 9.82 | 10.06 | 8.8428 | 127306 |
| 1729550100 | 9.83 | 0.81 | 8.98 | 9.09 | 10.35 | 9.01 | 471982 |
| 1729290900 | 9.02 | -0.28 | -3.01 | 9.2 | 9.69 | 8.81 | 110267 |
| 1729204500 | 9.3 | 0.72 | 8.39 | 8.68 | 11 | 8.546 | 521943 |
| 1729118100 | 8.58 | 0.18 | 2.14 | 8.43 | 8.61 | 8.14 | 530919 |
| 1729031700 | 8.4 | 0.68 | 8.81 | 7.67 | 8.44 | 7.67 | 62692 |
| 1728945300 | 7.72 | 0.53 | 7.37 | 7.26 | 7.72 | 7.08 | 132262 |
| 1728686100 | 7.19 | 0.33 | 4.81 | 6.82 | 7.2738 | 6.678 | 38584 |
| 1728599700 | 6.86 | -0.06 | -0.87 | 6.9 | 7.15 | 6.6602 | 40841 |
| 1728513300 | 6.92 | -0.18 | -2.54 | 7.27 | 7.44 | 6.6801 | 25319 |
| 1728426900 | 7.1 | 0.41 | 6.13 | 6.73 | 7.16 | 6.35 | 36454 |
| 1728340500 | 6.69 | 0.06 | 0.90 | 6.775 | 6.825 | 6.42 | 103767 |
| 1728081300 | 6.63 | 0.13 | 2.00 | 6.62 | 7 | 6.48 | 105039 |
| 1727994900 | 6.5 | 0.04 | 0.62 | 6.5 | 6.5999 | 6.4 | 114651 |
| 1727908500 | 6.46 | -0.05 | -0.77 | 6.6 | 6.6 | 6.07 | 40850 |
| 1727822100 | 6.51 | -0.09 | -1.36 | 6.71 | 7 | 6.22 | 549895 |
| 1727735520 | 6.6 | 0.55 | 9.09 | 6.22 | 6.67 | 5.84 | 514547 |
| 1727476500 | 6.05 | 0.55 | 10.00 | 5.5199999 | 6.49 | 5.01 | 432644 |
| 1727390100 | 5.5 | -0.75 | -12.00 | 6.11 | 6.49 | 4.42 | 2301152 |
| 1727303700 | 6.25 | 0.05 | 0.81 | 6.2 | 6.6 | 6 | 108169 |
| 1727217300 | 6.2 | -0.21 | -3.28 | 6.51 | 7.5379 | 5.945 | 57928 |
| 1727130900 | 6.41 | -0.8 | -11.10 | 7.18 | 7.51 | 6.282 | 49129 |
