enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
3.840
-0.120 (-3.03%)
At close: May 30, 2025, 4:00 PM
3.780
-0.060 (-1.56%)
After-hours: May 30, 2025, 6:11 PM EDT
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.98 | 4.09 | 3.87 | 3.94 | - | -0.51% | 10,206 |
| 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 |
| 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 |