enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
3.060
-0.230 (-6.99%)
At close: Jun 20, 2025, 4:00 PM
3.150
+0.090 (2.94%)
After-hours: Jun 20, 2025, 4:00 PM EDT
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.30 | 3.35 | 3.00 | 3.15 | 3.15 | -4.26% | 79,117 |
| Jun 18, 2025 | 3.37 | 3.37 | 3.21 | 3.29 | 3.29 | 1.23% | 20,801 |
| Jun 17, 2025 | 3.29 | 3.39 | 3.17 | 3.25 | 3.25 | -1.81% | 21,826 |
| Jun 16, 2025 | 3.37 | 3.41 | 3.18 | 3.31 | 3.31 | -0.60% | 108,069 |
| Jun 13, 2025 | 3.28 | 3.44 | 3.22 | 3.33 | 3.33 | 2.46% | 48,045 |
| Jun 12, 2025 | 3.36 | 3.37 | 2.90 | 3.25 | 3.25 | 0.93% | 187,737 |
| Jun 11, 2025 | 3.38 | 3.38 | 3.05 | 3.22 | 3.22 | 0.31% | 201,970 |
| Jun 10, 2025 | 3.35 | 3.57 | 2.94 | 3.21 | 3.21 | -4.18% | 122,593 |
| Jun 9, 2025 | 3.74 | 4.06 | 3.04 | 3.35 | 3.35 | -11.38% | 191,418 |
| Jun 6, 2025 | 3.60 | 3.96 | 3.60 | 3.78 | 3.78 | 4.42% | 64,349 |
| Jun 5, 2025 | 3.89 | 3.93 | 3.37 | 3.62 | 3.62 | -5.48% | 49,153 |
| Jun 4, 2025 | 4.16 | 4.32 | 3.72 | 3.83 | 3.83 | -8.81% | 66,607 |
| Jun 3, 2025 | 3.95 | 4.40 | 3.91 | 4.20 | 4.20 | 5.53% | 60,267 |
| Jun 2, 2025 | 3.76 | 4.19 | 3.73 | 3.98 | 3.98 | 3.65% | 25,637 |
| May 30, 2025 | 3.98 | 4.09 | 3.71 | 3.84 | 3.84 | -3.03% | 24,643 |
| May 29, 2025 | 4.00 | 4.16 | 3.86 | 3.96 | 3.96 | -0.75% | 22,663 |
| May 28, 2025 | 4.08 | 4.23 | 3.85 | 3.99 | 3.99 | -0.25% | 35,143 |
| May 27, 2025 | 4.14 | 4.42 | 3.89 | 4.00 | 4.00 | -5.66% | 67,549 |
| May 23, 2025 | 4.22 | 4.34 | 4.01 | 4.24 | 4.24 | -1.17% | 45,475 |
| May 22, 2025 | 3.95 | 4.46 | 3.92 | 4.29 | 4.29 | 6.19% | 56,886 |
| May 21, 2025 | 4.15 | 4.26 | 3.93 | 4.04 | 4.04 | -3.81% | 88,761 |
| May 20, 2025 | 3.92 | 4.28 | 3.86 | 4.20 | 4.20 | 7.42% | 79,826 |
| May 19, 2025 | 3.41 | 3.92 | 3.41 | 3.91 | 3.91 | 13.33% | 80,286 |
| May 16, 2025 | 3.43 | 3.69 | 3.29 | 3.45 | 3.45 | 1.47% | 89,412 |
| May 15, 2025 | 3.02 | 3.46 | 2.81 | 3.40 | 3.40 | 12.58% | 522,813 |
| May 14, 2025 | 2.83 | 3.11 | 2.72 | 3.02 | 3.02 | 4.86% | 102,272 |
| May 13, 2025 | 2.95 | 3.10 | 2.65 | 2.88 | 2.88 | -3.03% | 185,818 |
| May 12, 2025 | 3.07 | 3.44 | 2.70 | 2.97 | 2.97 | 0.34% | 186,047 |
| May 9, 2025 | 3.34 | 3.58 | 2.94 | 2.96 | 2.96 | -12.68% | 33,157 |
| May 8, 2025 | 3.66 | 3.79 | 3.27 | 3.39 | 3.39 | -7.63% | 88,862 |
| May 7, 2025 | 3.64 | 3.88 | 3.57 | 3.67 | 3.67 | -0.54% | 26,838 |
| May 6, 2025 | 3.63 | 3.99 | 3.51 | 3.69 | 3.69 | 0.27% | 46,245 |
| May 5, 2025 | 3.76 | 3.84 | 3.58 | 3.68 | 3.68 | -3.66% | 37,044 |
| May 2, 2025 | 3.71 | 3.94 | 3.61 | 3.82 | 3.82 | 2.14% | 53,988 |
| May 1, 2025 | 4.00 | 4.09 | 3.60 | 3.74 | 3.74 | -9.66% | 95,185 |
| Apr 30, 2025 | 3.96 | 4.20 | 3.86 | 4.14 | 4.14 | 3.50% | 24,049 |
| Apr 29, 2025 | 3.98 | 4.20 | 3.81 | 4.00 | 4.00 | 0.25% | 71,550 |
| Apr 28, 2025 | 3.86 | 4.08 | 3.75 | 3.99 | 3.99 | 2.57% | 93,816 |
| Apr 25, 2025 | 3.93 | 4.19 | 3.71 | 3.89 | 3.89 | -2.75% | 13,392 |
| Apr 24, 2025 | 3.99 | 4.39 | 3.90 | 4.00 | 4.00 | 0.25% | 71,676 |
| Apr 23, 2025 | 4.00 | 4.23 | 3.87 | 3.99 | 3.99 | -0.25% | 33,206 |
| Apr 22, 2025 | 4.00 | 4.19 | 3.90 | 4.00 | 4.00 | 0.25% | 82,052 |
| Apr 21, 2025 | 3.93 | 4.32 | 3.85 | 3.99 | 3.99 | -0.25% | 15,765 |
| Apr 17, 2025 | 3.90 | 4.05 | 3.81 | 4.00 | 4.00 | 1.01% | 14,119 |
| Apr 16, 2025 | 3.93 | 4.00 | 3.77 | 3.96 | 3.96 | -1.00% | 82,832 |
| Apr 15, 2025 | 4.00 | 4.19 | 3.90 | 4.00 | 4.00 | - | 44,746 |
| 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 |