enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
9.66
-0.34 (-3.40%)
At close: Mar 3, 2026, 4:00 PM EST
9.56
-0.10 (-1.04%)
After-hours: Mar 3, 2026, 4:25 PM EST
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.85 | 10.00 | 9.27 | 9.66 | 9.66 | -3.40% | 344,071 |
| Mar 2, 2026 | 9.72 | 10.34 | 9.72 | 10.00 | 10.00 | -1.09% | 94,137 |
| Feb 27, 2026 | 10.01 | 10.24 | 9.95 | 10.11 | 10.11 | 0.80% | 58,426 |
| Feb 26, 2026 | 10.09 | 10.24 | 9.89 | 10.03 | 10.03 | -0.69% | 96,810 |
| Feb 25, 2026 | 9.89 | 10.28 | 9.78 | 10.10 | 10.10 | 3.27% | 126,685 |
| Feb 24, 2026 | 9.79 | 10.10 | 9.58 | 9.78 | 9.78 | 1.14% | 337,581 |
| Feb 23, 2026 | 10.36 | 10.65 | 9.60 | 9.67 | 9.67 | -6.66% | 191,812 |
| Feb 20, 2026 | 10.43 | 10.49 | 10.18 | 10.36 | 10.36 | -2.45% | 85,384 |
| Feb 19, 2026 | 10.02 | 10.69 | 9.96 | 10.62 | 10.62 | 5.57% | 190,253 |
| Feb 18, 2026 | 9.89 | 10.17 | 9.73 | 10.06 | 10.06 | 1.72% | 98,304 |
| Feb 17, 2026 | 9.77 | 9.96 | 9.49 | 9.89 | 9.89 | 1.12% | 110,754 |
| Feb 13, 2026 | 9.93 | 10.00 | 9.64 | 9.78 | 9.78 | -1.61% | 136,819 |
| Feb 12, 2026 | 9.88 | 10.16 | 9.79 | 9.94 | 9.94 | 0.20% | 181,278 |
| Feb 11, 2026 | 9.66 | 10.20 | 9.30 | 9.92 | 9.92 | 4.09% | 195,700 |
| Feb 10, 2026 | 9.71 | 10.12 | 9.50 | 9.53 | 9.53 | -2.16% | 230,339 |
| Feb 9, 2026 | 9.36 | 9.81 | 9.24 | 9.74 | 9.74 | 1.99% | 130,303 |
| Feb 6, 2026 | 8.95 | 9.78 | 8.95 | 9.55 | 9.55 | 7.79% | 417,110 |
| Feb 5, 2026 | 9.58 | 9.79 | 8.76 | 8.86 | 8.86 | -7.61% | 1,159,792 |
| Feb 4, 2026 | 10.00 | 10.67 | 8.86 | 9.59 | 9.59 | -3.81% | 362,581 |
| Feb 3, 2026 | 10.00 | 10.48 | 9.84 | 9.97 | 9.97 | -0.30% | 224,450 |
| Feb 2, 2026 | 9.55 | 10.46 | 9.53 | 10.00 | 10.00 | 4.93% | 295,157 |
| Jan 30, 2026 | 10.94 | 11.38 | 9.51 | 9.53 | 9.53 | -7.21% | 302,542 |
| Jan 29, 2026 | 10.13 | 10.44 | 9.78 | 10.27 | 10.27 | 0.69% | 137,553 |
| Jan 28, 2026 | 11.14 | 11.20 | 9.81 | 10.20 | 10.20 | -8.19% | 334,351 |
| Jan 27, 2026 | 11.26 | 11.61 | 10.96 | 11.11 | 11.11 | -2.54% | 184,409 |
| Jan 26, 2026 | 12.02 | 12.21 | 11.33 | 11.40 | 11.40 | -6.33% | 573,012 |
| Jan 23, 2026 | 10.55 | 12.25 | 10.49 | 12.17 | 12.17 | 14.38% | 1,835,723 |
| Jan 22, 2026 | 9.50 | 10.88 | 9.34 | 10.64 | 10.64 | 13.92% | 1,097,837 |
| Jan 21, 2026 | 9.10 | 9.63 | 9.01 | 9.34 | 9.34 | 2.64% | 651,295 |
| Jan 20, 2026 | 9.12 | 9.60 | 8.68 | 9.10 | 9.10 | -2.26% | 603,551 |
| Jan 16, 2026 | 9.22 | 9.55 | 9.10 | 9.31 | 9.31 | 0.98% | 262,756 |
| Jan 15, 2026 | 9.31 | 9.47 | 8.77 | 9.22 | 9.22 | 1.32% | 467,162 |
| Jan 14, 2026 | 8.43 | 9.23 | 8.30 | 9.10 | 9.10 | 8.59% | 694,009 |
| Jan 13, 2026 | 8.30 | 8.67 | 8.30 | 8.38 | 8.38 | 0.96% | 131,084 |
| Jan 12, 2026 | 8.69 | 8.71 | 8.16 | 8.30 | 8.30 | -5.79% | 199,795 |
| Jan 9, 2026 | 8.54 | 9.20 | 8.39 | 8.81 | 8.81 | 3.65% | 446,058 |
| Jan 8, 2026 | 8.47 | 8.73 | 8.08 | 8.50 | 8.50 | - | 89,405 |
| Jan 7, 2026 | 8.36 | 9.04 | 8.30 | 8.50 | 8.50 | 2.91% | 188,394 |
| Jan 6, 2026 | 8.67 | 8.87 | 8.17 | 8.26 | 8.26 | -5.38% | 200,775 |
| Jan 5, 2026 | 8.90 | 8.93 | 8.40 | 8.73 | 8.73 | -1.36% | 112,613 |
| Jan 2, 2026 | 9.09 | 9.10 | 8.44 | 8.85 | 8.85 | -1.99% | 127,435 |
| Dec 31, 2025 | 9.16 | 9.16 | 8.62 | 9.03 | 9.03 | 0.89% | 103,187 |
| Dec 30, 2025 | 9.07 | 9.24 | 8.90 | 8.95 | 8.95 | -1.00% | 88,925 |
| Dec 29, 2025 | 9.48 | 9.81 | 9.04 | 9.04 | 9.04 | -4.84% | 412,324 |
| Dec 26, 2025 | 9.55 | 9.69 | 9.36 | 9.50 | 9.50 | 0.53% | 438,780 |
| Dec 24, 2025 | 9.29 | 10.10 | 9.17 | 9.45 | 9.45 | 2.49% | 583,997 |
| Dec 23, 2025 | 8.77 | 9.77 | 8.68 | 9.22 | 9.22 | 5.13% | 367,614 |
| Dec 22, 2025 | 8.72 | 8.95 | 8.46 | 8.77 | 8.77 | 0.92% | 84,618 |
| Dec 19, 2025 | 8.19 | 8.89 | 7.90 | 8.69 | 8.69 | 6.36% | 206,829 |
| Dec 18, 2025 | 7.57 | 8.28 | 7.57 | 8.17 | 8.17 | 4.74% | 278,789 |