Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Engene Therapeu (ENGNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.22 0.2351 0.22 0.2351 0
20th May 2026 (Wed) 0.22 0.22 0.22 0.2299 0
19th May 2026 (Tue) 0.1719 0.2261 0.1719 0.2261 24
18th May 2026 (Mon) 0.1719 0.1719 0.1701 0.2065 4,609
15th May 2026 (Fri) 0.1711 0.28 0.1711 0.2101 7,680
14th May 2026 (Thu) 0.20 0.2614 0.19 0.2614 2,000
13th May 2026 (Wed) 0.19 0.21 0.19 0.2085 1,000
12th May 2026 (Tue) 0.17 0.17 0.17 0.17 600
11th May 2026 (Mon) 0.179 0.179 0.179 0.1674 100
8th May 2026 (Fri) 0.21 0.21 0.1115 0.12 26,751
7th May 2026 (Thu) 0.18 0.22 0.18 0.23 6,900
6th May 2026 (Wed) 2.30 2.30 2.30 2.52 0
5th May 2026 (Tue) 2.12 2.32 2.12 2.26 300
4th May 2026 (Mon) 2.05 2.18 2.05 2.14 579
1st May 2026 (Fri) 1.92 1.92 1.92 1.9201 238
30th Apr 2026 (Thu) 2.00 2.00 2.00 2.00 100
29th Apr 2026 (Wed) 1.99 2.05 1.99 2.0899 835
28th Apr 2026 (Tue) 2.21 2.21 2.20 2.20 0
27th Apr 2026 (Mon) 2.21 2.21 2.19 2.005 600
24th Apr 2026 (Fri) 2.30 2.42 2.30 2.40 1,000
23rd Apr 2026 (Thu) 2.54 2.54 2.47 2.47 100
22nd Apr 2026 (Wed) 2.20 2.47 2.20 2.47 0
21st Apr 2026 (Tue) 2.20 2.20 2.20 2.30 0
20th Apr 2026 (Mon) 2.44 2.50 2.43 2.56 7,776
17th Apr 2026 (Fri) 2.61 2.61 2.61 2.47 13
16th Apr 2026 (Thu) 2.42 2.42 2.01 2.39 200
15th Apr 2026 (Wed) 2.45 2.45 2.45 2.40 300
14th Apr 2026 (Tue) 2.50 2.50 2.45 2.45 0
13th Apr 2026 (Mon) 2.50 2.50 2.45 2.45 90
10th Apr 2026 (Fri) 2.50 2.50 2.28 2.28 0
9th Apr 2026 (Thu) 2.50 2.50 2.28 2.28 0
8th Apr 2026 (Wed) 2.50 2.50 2.28 2.28 0
7th Apr 2026 (Tue) 2.50 2.50 2.28 2.28 0
6th Apr 2026 (Mon) 2.50 2.50 2.50 2.28 501
3rd Apr 2026 (Fri) 2.47 2.47 2.40 2.40 0
2nd Apr 2026 (Thu) 2.47 2.47 2.40 2.40 0
1st Apr 2026 (Wed) 2.47 2.55 2.47 2.55 0
31st Mar 2026 (Tue) 2.47 2.48 2.47 2.53 1
30th Mar 2026 (Mon) 2.29 2.29 2.0101 2.0101 0
27th Mar 2026 (Fri) 2.29 2.29 2.29 2.04 101
26th Mar 2026 (Thu) 2.40 2.40 2.31 2.31 0
25th Mar 2026 (Wed) 2.40 2.40 2.31 2.31 0
24th Mar 2026 (Tue) 2.40 2.40 2.31 2.31 0
23rd Mar 2026 (Mon) 2.40 2.40 2.40 2.31 0
FTSE 100 Latest
Value10,466.26
Change22.79