enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
4.320
+0.410 (10.49%)
At close: Aug 22, 2025, 4:00 PM
4.250
-0.070 (-1.62%)
After-hours: Aug 22, 2025, 7:33 PM EDT
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 3.74 | 3.93 | 3.65 | 3.70 | 3.70 | 0.27% | 78,269 |
| Jul 24, 2025 | 3.83 | 3.94 | 3.62 | 3.69 | 3.69 | -3.15% | 27,565 |
| Jul 23, 2025 | 3.92 | 3.98 | 3.79 | 3.81 | 3.81 | -1.30% | 130,737 |
| Jul 22, 2025 | 3.89 | 4.00 | 3.79 | 3.86 | 3.86 | 0.26% | 47,080 |
| Jul 21, 2025 | 3.80 | 3.90 | 3.64 | 3.85 | 3.85 | 1.58% | 55,740 |
| Jul 18, 2025 | 3.72 | 3.80 | 3.65 | 3.79 | 3.79 | 2.99% | 44,123 |
| Jul 17, 2025 | 3.62 | 3.74 | 3.52 | 3.68 | 3.68 | 1.66% | 25,790 |
| Jul 16, 2025 | 3.54 | 3.72 | 3.45 | 3.62 | 3.62 | 3.13% | 32,443 |
| Jul 15, 2025 | 3.30 | 3.51 | 3.29 | 3.51 | 3.51 | 5.09% | 33,009 |
| Jul 14, 2025 | 3.33 | 3.44 | 3.25 | 3.34 | 3.34 | 0.91% | 20,559 |
| Jul 11, 2025 | 3.62 | 3.66 | 3.26 | 3.31 | 3.31 | -10.05% | 64,789 |
| Jul 10, 2025 | 3.85 | 3.85 | 3.54 | 3.68 | 3.68 | -3.92% | 75,317 |
| Jul 9, 2025 | 3.86 | 3.96 | 3.81 | 3.83 | 3.83 | - | 86,474 |
| Jul 8, 2025 | 3.83 | 3.98 | 3.73 | 3.83 | 3.83 | 0.52% | 71,994 |
| Jul 7, 2025 | 3.78 | 3.90 | 3.71 | 3.81 | 3.81 | 0.26% | 73,987 |
| Jul 3, 2025 | 3.80 | 3.98 | 3.68 | 3.80 | 3.80 | 1.60% | 45,357 |
| Jul 2, 2025 | 3.60 | 3.98 | 3.60 | 3.74 | 3.74 | 3.31% | 104,396 |
| Jul 1, 2025 | 3.60 | 3.68 | 3.52 | 3.62 | 3.62 | -0.55% | 70,753 |
| Jun 30, 2025 | 3.68 | 3.68 | 3.49 | 3.64 | 3.64 | -0.55% | 73,642 |
| Jun 27, 2025 | 3.61 | 3.68 | 3.49 | 3.66 | 3.66 | 1.95% | 67,384 |
| Jun 26, 2025 | 3.27 | 3.60 | 3.23 | 3.59 | 3.59 | 10.12% | 95,643 |
| Jun 25, 2025 | 3.25 | 3.28 | 2.95 | 3.26 | 3.26 | 9.03% | 167,562 |
| Jun 24, 2025 | 3.06 | 3.24 | 2.96 | 2.99 | 2.99 | -0.99% | 48,423 |
| Jun 23, 2025 | 3.19 | 3.19 | 2.93 | 3.02 | 3.02 | -4.13% | 178,853 |
| Jun 20, 2025 | 3.30 | 3.35 | 3.00 | 3.15 | 3.15 | -4.26% | 79,127 |
| 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 |