enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
7.63
-0.12 (-1.55%)
At close: Oct 6, 2025, 4:00 PM EDT
7.60
-0.03 (-0.39%)
After-hours: Oct 6, 2025, 4:10 PM EDT
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 7.68 | 7.81 | 7.19 | 7.60 | 7.60 | -1.94% | 72,780 |
| Oct 3, 2025 | 8.28 | 8.28 | 7.51 | 7.75 | 7.75 | -4.79% | 80,465 |
| Oct 2, 2025 | 7.68 | 8.35 | 7.60 | 8.14 | 8.14 | 7.11% | 304,666 |
| Oct 1, 2025 | 6.83 | 7.62 | 6.71 | 7.60 | 7.60 | 11.27% | 237,789 |
| Sep 30, 2025 | 6.55 | 6.84 | 6.46 | 6.83 | 6.83 | 5.89% | 69,956 |
| Sep 29, 2025 | 6.57 | 6.57 | 6.10 | 6.45 | 6.45 | -0.62% | 28,524 |
| Sep 26, 2025 | 6.44 | 6.66 | 6.07 | 6.49 | 6.49 | -0.15% | 39,786 |
| Sep 25, 2025 | 7.00 | 7.00 | 6.24 | 6.50 | 6.50 | -6.88% | 43,833 |
| Sep 24, 2025 | 6.77 | 6.99 | 6.60 | 6.98 | 6.98 | 3.25% | 33,919 |
| Sep 23, 2025 | 6.81 | 7.15 | 6.71 | 6.76 | 6.76 | -0.73% | 71,122 |
| Sep 22, 2025 | 6.85 | 7.01 | 6.46 | 6.81 | 6.81 | -0.15% | 42,063 |
| Sep 19, 2025 | 6.97 | 7.33 | 6.63 | 6.82 | 6.82 | -2.01% | 61,830 |
| Sep 18, 2025 | 6.51 | 7.05 | 6.44 | 6.96 | 6.96 | 6.75% | 2,322,133 |
| Sep 17, 2025 | 6.13 | 6.52 | 6.02 | 6.52 | 6.52 | 7.50% | 597,906 |
| Sep 16, 2025 | 6.08 | 6.35 | 5.93 | 6.07 | 6.07 | 1.59% | 152,240 |
| Sep 15, 2025 | 5.71 | 6.05 | 5.60 | 5.97 | 5.97 | 4.55% | 51,547 |
| Sep 12, 2025 | 6.06 | 6.54 | 5.52 | 5.71 | 5.71 | -5.78% | 86,055 |
| Sep 11, 2025 | 6.30 | 6.30 | 5.87 | 6.06 | 6.06 | -3.66% | 433,567 |
| Sep 10, 2025 | 5.98 | 6.40 | 5.66 | 6.29 | 6.29 | 13.33% | 384,345 |
| Sep 9, 2025 | 5.06 | 5.63 | 5.06 | 5.55 | 5.55 | 2.21% | 62,939 |
| Sep 8, 2025 | 5.25 | 5.77 | 5.04 | 5.43 | 5.43 | 4.83% | 142,964 |
| Sep 5, 2025 | 5.00 | 5.23 | 4.82 | 5.18 | 5.18 | 3.60% | 125,199 |
| Sep 4, 2025 | 5.00 | 5.03 | 4.63 | 5.00 | 5.00 | 2.67% | 2,095,391 |
| Sep 3, 2025 | 4.80 | 5.00 | 4.24 | 4.87 | 4.87 | 1.46% | 225,808 |
| Sep 2, 2025 | 4.62 | 4.92 | 4.60 | 4.80 | 4.80 | 3.90% | 94,014 |
| Aug 29, 2025 | 4.80 | 4.85 | 4.56 | 4.62 | 4.62 | -2.74% | 24,873 |
| Aug 28, 2025 | 4.14 | 4.77 | 4.14 | 4.75 | 4.75 | 9.45% | 103,594 |
| Aug 27, 2025 | 4.39 | 4.55 | 4.21 | 4.34 | 4.34 | -0.46% | 25,128 |
| Aug 26, 2025 | 4.18 | 4.38 | 4.10 | 4.36 | 4.36 | 1.40% | 66,624 |
| Aug 25, 2025 | 4.26 | 4.40 | 4.22 | 4.30 | 4.30 | -0.46% | 117,677 |
| Aug 22, 2025 | 3.97 | 4.40 | 3.94 | 4.32 | 4.32 | 10.49% | 120,929 |
| Aug 21, 2025 | 3.86 | 4.13 | 3.82 | 3.91 | 3.91 | 1.30% | 42,388 |
| Aug 20, 2025 | 3.84 | 4.11 | 3.82 | 3.86 | 3.86 | 1.58% | 85,307 |
| Aug 19, 2025 | 3.78 | 3.96 | 3.78 | 3.80 | 3.80 | 2.15% | 55,194 |
| Aug 18, 2025 | 3.70 | 3.90 | 3.64 | 3.72 | 3.72 | 1.09% | 29,013 |
| Aug 15, 2025 | 3.67 | 3.80 | 3.54 | 3.68 | 3.68 | 1.94% | 31,379 |
| Aug 14, 2025 | 3.62 | 3.72 | 3.52 | 3.61 | 3.61 | -0.28% | 20,065 |
| Aug 13, 2025 | 3.69 | 3.72 | 3.62 | 3.62 | 3.62 | -0.55% | 20,429 |
| Aug 12, 2025 | 3.71 | 3.89 | 3.64 | 3.64 | 3.64 | -1.36% | 64,507 |
| Aug 11, 2025 | 3.68 | 3.80 | 3.62 | 3.69 | 3.69 | 0.27% | 40,467 |
| Aug 8, 2025 | 3.54 | 3.76 | 3.54 | 3.68 | 3.68 | 3.08% | 30,385 |
| Aug 7, 2025 | 3.85 | 4.06 | 3.57 | 3.57 | 3.57 | -7.99% | 44,245 |
| Aug 6, 2025 | 3.96 | 4.10 | 3.78 | 3.88 | 3.88 | -1.52% | 39,598 |
| Aug 5, 2025 | 3.78 | 4.07 | 3.78 | 3.94 | 3.94 | 3.14% | 135,303 |
| Aug 4, 2025 | 3.86 | 4.15 | 3.81 | 3.82 | 3.82 | -0.26% | 212,716 |
| Aug 1, 2025 | 3.74 | 3.96 | 3.67 | 3.83 | 3.83 | 1.06% | 91,113 |
| Jul 31, 2025 | 3.58 | 3.80 | 3.53 | 3.79 | 3.79 | 8.29% | 849,894 |
| Jul 30, 2025 | 3.63 | 3.73 | 3.50 | 3.50 | 3.50 | 1.45% | 38,810 |
| Jul 29, 2025 | 3.63 | 3.84 | 3.45 | 3.45 | 3.45 | -5.22% | 34,603 |
| Jul 28, 2025 | 3.77 | 3.94 | 3.50 | 3.64 | 3.64 | -1.62% | 55,732 |