enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
6.90
-0.41 (-5.61%)
At close: Mar 24, 2026, 4:00 PM EDT
6.88
-0.02 (-0.28%)
After-hours: Mar 24, 2026, 6:19 PM EDT
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.20 | 7.33 | 6.71 | 6.90 | 6.90 | -5.61% | 145,668 |
| Mar 23, 2026 | 7.22 | 7.50 | 6.92 | 7.31 | 7.31 | 1.39% | 143,253 |
| Mar 20, 2026 | 7.19 | 7.48 | 7.10 | 7.21 | 7.21 | -0.07% | 193,064 |
| Mar 19, 2026 | 7.04 | 7.24 | 6.95 | 7.22 | 7.22 | 0.49% | 149,494 |
| Mar 18, 2026 | 7.10 | 7.47 | 6.91 | 7.18 | 7.18 | -0.97% | 1,084,742 |
| Mar 17, 2026 | 7.27 | 7.92 | 7.24 | 7.25 | 7.25 | 0.28% | 516,620 |
| Mar 16, 2026 | 7.28 | 7.54 | 6.99 | 7.23 | 7.23 | 0.98% | 372,095 |
| Mar 13, 2026 | 7.38 | 7.43 | 6.94 | 7.16 | 7.16 | -1.92% | 791,266 |
| Mar 12, 2026 | 6.86 | 7.80 | 6.60 | 7.30 | 7.30 | 6.10% | 1,569,496 |
| Mar 11, 2026 | 6.83 | 7.13 | 6.67 | 6.88 | 6.88 | -0.86% | 819,794 |
| Mar 10, 2026 | 6.98 | 7.42 | 6.78 | 6.94 | 6.94 | -1.56% | 3,128,221 |
| Mar 9, 2026 | 8.06 | 8.39 | 6.86 | 7.05 | 7.05 | -18.78% | 1,418,853 |
| Mar 6, 2026 | 8.53 | 8.95 | 8.44 | 8.68 | 8.68 | -0.34% | 165,337 |
| Mar 5, 2026 | 9.65 | 9.72 | 8.70 | 8.71 | 8.71 | -10.57% | 637,842 |
| Mar 4, 2026 | 9.83 | 10.09 | 9.71 | 9.74 | 9.74 | 0.83% | 161,883 |
| 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 |