enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
4.000
0.00 (0.00%)
At close: Apr 15, 2025, 4:00 PM
4.060
+0.060 (1.50%)
After-hours: Apr 15, 2025, 5:07 PM EDT
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.00 | 4.19 | 3.90 | 4.00 | 4.00 | - | 44,745 |
| Apr 14, 2025 | 3.97 | 4.13 | 3.80 | 4.00 | 4.00 | - | 28,034 |
| Apr 11, 2025 | 4.02 | 4.02 | 3.82 | 4.00 | 4.00 | - | 37,230 |
| Apr 10, 2025 | 4.04 | 4.10 | 3.50 | 4.00 | 4.00 | -0.74% | 137,284 |
| Apr 9, 2025 | 4.53 | 4.53 | 3.78 | 4.03 | 4.03 | -2.18% | 81,262 |
| Apr 8, 2025 | 4.67 | 4.80 | 4.01 | 4.12 | 4.12 | -11.97% | 99,002 |
| Apr 7, 2025 | 4.42 | 4.80 | 4.42 | 4.68 | 4.68 | 4.00% | 35,801 |
| Apr 4, 2025 | 4.41 | 4.66 | 4.30 | 4.50 | 4.50 | - | 70,450 |
| Apr 3, 2025 | 4.40 | 4.61 | 4.25 | 4.50 | 4.50 | 1.35% | 27,339 |
| Apr 2, 2025 | 4.30 | 4.60 | 4.30 | 4.44 | 4.44 | 2.54% | 7,077 |
| Apr 1, 2025 | 4.50 | 4.60 | 4.00 | 4.33 | 4.33 | -3.35% | 31,449 |
| Mar 31, 2025 | 4.35 | 4.49 | 4.34 | 4.48 | 4.48 | 4.19% | 3,571 |
| Mar 28, 2025 | 4.76 | 4.83 | 4.22 | 4.30 | 4.30 | -9.47% | 33,677 |
| Mar 27, 2025 | 4.73 | 4.83 | 4.49 | 4.75 | 4.75 | 1.93% | 17,428 |
| Mar 26, 2025 | 4.68 | 5.00 | 4.20 | 4.66 | 4.66 | -5.48% | 60,972 |
| Mar 25, 2025 | 4.59 | 4.93 | 4.59 | 4.93 | 4.93 | 6.48% | 12,462 |
| Mar 24, 2025 | 4.94 | 5.06 | 4.60 | 4.63 | 4.63 | -6.65% | 17,913 |
| Mar 21, 2025 | 4.94 | 5.33 | 4.67 | 4.96 | 4.96 | -4.80% | 79,486 |
| Mar 20, 2025 | 5.30 | 5.50 | 4.90 | 5.21 | 5.21 | -3.52% | 11,165 |
| Mar 19, 2025 | 5.21 | 5.46 | 5.09 | 5.40 | 5.40 | 4.85% | 21,683 |
| Mar 18, 2025 | 5.03 | 5.15 | 4.90 | 5.15 | 5.15 | 0.39% | 15,758 |
| Mar 17, 2025 | 5.44 | 5.49 | 5.00 | 5.13 | 5.13 | -5.00% | 25,433 |
| Mar 14, 2025 | 5.36 | 5.60 | 5.11 | 5.40 | 5.40 | 0.93% | 23,426 |
| Mar 13, 2025 | 5.17 | 5.36 | 4.92 | 5.35 | 5.35 | 1.13% | 20,328 |
| Mar 12, 2025 | 5.24 | 5.55 | 4.85 | 5.29 | 5.29 | 2.72% | 19,447 |
| Mar 11, 2025 | 5.35 | 5.48 | 4.86 | 5.15 | 5.15 | -1.72% | 53,315 |
| Mar 10, 2025 | 5.19 | 5.57 | 4.78 | 5.24 | 5.24 | -0.19% | 27,537 |
| Mar 7, 2025 | 5.32 | 5.82 | 5.15 | 5.25 | 5.25 | -1.13% | 41,957 |
| Mar 6, 2025 | 5.65 | 5.98 | 5.14 | 5.31 | 5.31 | -6.02% | 29,147 |
| Mar 5, 2025 | 5.66 | 5.79 | 5.42 | 5.65 | 5.65 | -2.42% | 30,706 |
| Mar 4, 2025 | 5.95 | 6.00 | 5.61 | 5.79 | 5.79 | -0.86% | 16,597 |
| Mar 3, 2025 | 6.00 | 6.13 | 5.76 | 5.84 | 5.84 | -2.83% | 18,796 |
| Feb 28, 2025 | 5.81 | 6.05 | 5.61 | 6.01 | 6.01 | 2.91% | 31,149 |
| Feb 27, 2025 | 5.60 | 6.22 | 5.60 | 5.84 | 5.84 | 5.42% | 34,144 |
| Feb 26, 2025 | 5.62 | 5.92 | 5.42 | 5.54 | 5.54 | -1.42% | 19,884 |
| Feb 25, 2025 | 6.10 | 6.16 | 5.60 | 5.62 | 5.62 | -7.87% | 36,456 |
| Feb 24, 2025 | 6.39 | 6.40 | 5.83 | 6.10 | 6.10 | -3.02% | 68,187 |
| Feb 21, 2025 | 6.22 | 6.69 | 5.94 | 6.29 | 6.29 | 2.78% | 83,747 |
| Feb 20, 2025 | 6.86 | 7.00 | 6.00 | 6.12 | 6.12 | -7.13% | 110,069 |
| Feb 19, 2025 | 6.12 | 6.89 | 6.02 | 6.59 | 6.59 | 10.39% | 189,731 |
| Feb 18, 2025 | 6.05 | 6.71 | 5.97 | 5.97 | 5.97 | 1.19% | 78,118 |
| Feb 14, 2025 | 6.11 | 6.59 | 5.51 | 5.90 | 5.90 | -5.60% | 112,760 |
| Feb 13, 2025 | 6.32 | 6.65 | 6.06 | 6.25 | 6.25 | -1.57% | 74,958 |
| Feb 12, 2025 | 6.31 | 6.68 | 6.12 | 6.35 | 6.35 | 0.47% | 24,426 |
| Feb 11, 2025 | 6.49 | 6.53 | 6.12 | 6.32 | 6.32 | -0.78% | 34,346 |
| Feb 10, 2025 | 6.11 | 6.60 | 6.01 | 6.37 | 6.37 | 1.11% | 44,802 |
| Feb 7, 2025 | 6.36 | 6.68 | 6.05 | 6.30 | 6.30 | -0.79% | 46,001 |
| Feb 6, 2025 | 6.93 | 7.18 | 6.06 | 6.35 | 6.35 | -7.97% | 223,760 |
| Feb 5, 2025 | 6.76 | 7.08 | 6.71 | 6.90 | 6.90 | 1.77% | 34,361 |
| Feb 4, 2025 | 7.06 | 7.31 | 6.40 | 6.78 | 6.78 | 1.35% | 85,202 |