Skip to main content
enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
6.70
-0.40 (-5.63%)
Jan 31, 2025, 4:00 PM EST - Market closed

enGene Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20257.107.406.556.706.70-5.63%155,869
Jan 30, 20257.257.706.857.107.10-3.92%44,644
Jan 29, 20256.877.496.767.397.396.64%15,112
Jan 28, 20256.907.596.866.936.932.36%47,193
Jan 27, 20256.997.726.356.776.77-5.45%2,102,840
Jan 24, 20257.207.516.867.167.16-1.78%35,738
Jan 23, 20256.877.476.877.297.294.89%19,306
Jan 22, 20256.887.486.786.956.95-0.29%28,118
Jan 21, 20257.207.706.756.976.97-2.38%60,506
Jan 17, 20257.027.336.327.147.141.85%39,731
Jan 16, 20257.397.906.847.017.01-5.65%73,969
Jan 15, 20257.457.997.017.437.43-1.98%116,800
Jan 14, 20258.158.407.357.587.58-5.96%65,842
Jan 13, 20257.418.147.288.068.065.91%122,228
Jan 10, 20258.108.147.007.617.61-6.05%135,058
Jan 8, 20257.798.447.378.108.104.38%139,834
Jan 7, 20257.447.947.007.767.763.60%60,494
Jan 6, 20257.868.067.047.497.49-6.14%204,175
Jan 3, 20257.408.437.247.987.9813.03%139,686
Jan 2, 20256.777.396.767.067.066.17%99,464
Dec 31, 20247.327.506.086.656.65-1.48%154,134
Dec 30, 20246.657.506.436.756.755.14%232,230
Dec 27, 20246.186.685.956.426.424.56%67,687
Dec 26, 20246.516.645.756.146.14-2.85%188,156
Dec 24, 20246.106.326.036.326.326.04%29,972
Dec 23, 20246.496.525.885.965.962.23%131,078
Dec 20, 20246.546.545.605.835.83-2.18%99,164
Dec 19, 20246.116.205.695.965.960.51%57,475
Dec 18, 20246.246.325.685.935.93-5.72%101,854
Dec 17, 20246.176.556.006.296.29-0.16%90,300
Dec 16, 20246.286.505.756.306.303.62%89,721
Dec 13, 20246.516.756.006.086.08-7.74%964,372
Dec 12, 20247.307.976.296.596.59-12.13%130,001
Dec 11, 20247.917.927.507.507.50-5.30%52,963
Dec 10, 20248.158.407.587.927.92-2.10%35,036
Dec 9, 20248.648.658.098.098.09-6.47%33,391
Dec 6, 20248.528.658.328.658.650.12%98,090
Dec 5, 20248.658.818.358.648.640.82%407,210
Dec 4, 20248.658.898.408.578.572.63%251,932
Dec 3, 20248.518.798.008.358.35-3.47%1,249,998
Dec 2, 20249.369.608.188.658.65-165,893
Nov 29, 20248.708.708.568.658.650.46%39,558
Nov 27, 20249.019.158.208.618.610.12%80,077
Nov 26, 20248.318.808.318.608.603.74%30,417
Nov 25, 20247.688.457.688.298.297.94%30,345
Nov 22, 20247.787.887.547.687.680.13%8,168
Nov 21, 20247.517.977.447.677.672.27%58,901
Nov 20, 20247.507.807.307.507.50-0.27%62,364
Nov 19, 20247.678.007.407.527.52-1.83%40,855
Nov 18, 20247.858.097.667.667.660.39%29,603
Nov 15, 20248.008.157.607.637.63-3.78%65,537
Nov 14, 20248.108.547.807.937.93-2.34%44,841
Nov 13, 20248.468.618.108.128.12-4.69%63,195
Nov 12, 20248.348.528.198.528.523.27%97,456
Nov 11, 20248.008.427.908.258.254.43%362,465
Nov 8, 20248.418.807.827.907.90-5.95%156,601
Nov 7, 20248.868.928.388.408.40-4.22%63,643
Nov 6, 20248.859.068.518.778.77-1.24%49,068
Nov 5, 20248.698.928.548.888.884.23%34,424
Nov 4, 20249.259.258.508.528.52-4.16%75,159
Nov 1, 20248.848.958.628.898.890.45%59,905
Oct 31, 20248.678.998.648.858.851.96%49,490
Oct 30, 20248.989.258.508.688.68-3.56%19,286
Oct 29, 20248.799.308.799.009.001.81%30,671
Oct 28, 20249.029.308.818.848.84-2.54%29,563
Oct 25, 20249.509.858.609.079.071.91%135,876
Oct 24, 20249.279.468.708.908.90-4.71%21,431
Oct 23, 20249.199.488.759.349.343.20%30,963
Oct 22, 20249.7210.068.849.059.05-7.93%128,081
Oct 21, 20249.0910.359.019.839.838.98%472,326
Oct 18, 20249.209.698.819.029.02-3.01%110,321
Oct 17, 20248.6811.008.559.309.308.39%522,055
Oct 16, 20248.438.618.148.588.582.14%530,929
Oct 15, 20247.858.447.758.408.408.81%62,702
Oct 14, 20247.267.727.087.727.727.37%132,262
Oct 11, 20246.867.276.687.197.194.81%39,055
Oct 10, 20246.907.156.666.866.86-0.87%41,331
Oct 9, 20247.167.446.686.926.92-2.54%25,319
Oct 8, 20246.737.166.357.107.106.13%37,119
Oct 7, 20246.636.966.426.696.690.90%104,936
Oct 4, 20246.627.006.436.636.632.00%106,843
Oct 3, 20246.456.606.406.506.500.62%115,093
Oct 2, 20246.676.696.076.466.46-0.77%46,902
Oct 1, 20246.717.006.226.516.51-1.36%1,798,305
Sep 30, 20246.296.675.846.606.609.09%531,883
Sep 27, 20245.526.495.016.056.0510.00%432,716
Sep 26, 20246.116.494.425.505.50-12.00%2,301,620
Sep 25, 20246.206.606.006.256.250.81%108,169
Sep 24, 20246.957.545.956.206.20-3.28%57,928
Sep 23, 20247.437.436.286.416.41-11.10%49,129
Sep 20, 20247.087.657.067.217.210.70%57,003
Sep 19, 20247.387.426.887.167.16-1.51%61,618
Sep 18, 20246.867.856.707.277.274.76%117,339
Sep 17, 20246.727.436.616.946.942.21%158,974
Sep 16, 20246.647.006.326.796.791.49%36,329
Sep 13, 20246.597.006.426.696.690.60%158,980
Sep 12, 20246.707.006.376.656.65-0.75%73,418
Sep 11, 20246.426.976.426.706.703.08%61,445
Sep 10, 20246.626.996.186.506.50-1.22%9,498
Sep 9, 20246.536.976.486.586.58-0.45%111,299