Skip to main content
enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
8.52
-0.37 (-4.16%)
Nov 4, 2024, 4:00 PM EST - Market closed

enGene Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20249.259.258.508.528.52-4.16%75,159
Nov 1, 20248.848.958.628.898.890.45%59,905
Oct 31, 20248.678.998.648.858.851.96%49,490
Oct 30, 20248.989.258.508.688.68-3.56%19,286
Oct 29, 20248.799.308.799.009.001.81%30,671
Oct 28, 20249.029.308.818.848.84-2.54%29,563
Oct 25, 20249.509.858.609.079.071.91%135,876
Oct 24, 20249.279.468.708.908.90-4.71%21,431
Oct 23, 20249.199.488.759.349.343.20%30,963
Oct 22, 20249.7210.068.849.059.05-7.93%128,081
Oct 21, 20249.0910.359.019.839.838.98%472,326
Oct 18, 20249.209.698.819.029.02-3.01%110,321
Oct 17, 20248.6811.008.559.309.308.39%522,055
Oct 16, 20248.438.618.148.588.582.14%530,929
Oct 15, 20247.858.447.758.408.408.81%62,702
Oct 14, 20247.267.727.087.727.727.37%132,262
Oct 11, 20246.867.276.687.197.194.81%39,055
Oct 10, 20246.907.156.666.866.86-0.87%41,331
Oct 9, 20247.167.446.686.926.92-2.54%25,319
Oct 8, 20246.737.166.357.107.106.13%37,119
Oct 7, 20246.636.966.426.696.690.90%104,936
Oct 4, 20246.627.006.436.636.632.00%106,843
Oct 3, 20246.456.606.406.506.500.62%115,093
Oct 2, 20246.676.696.076.466.46-0.77%46,902
Oct 1, 20246.717.006.226.516.51-1.36%1,798,305
Sep 30, 20246.296.675.846.606.609.09%531,883
Sep 27, 20245.526.495.016.056.0510.00%432,716
Sep 26, 20246.116.494.425.505.50-12.00%2,301,620
Sep 25, 20246.206.606.006.256.250.81%108,169
Sep 24, 20246.957.545.956.206.20-3.28%57,928
Sep 23, 20247.437.436.286.416.41-11.10%49,129
Sep 20, 20247.087.657.067.217.210.70%57,003
Sep 19, 20247.387.426.887.167.16-1.51%61,618
Sep 18, 20246.867.856.707.277.274.76%117,339
Sep 17, 20246.727.436.616.946.942.21%158,974
Sep 16, 20246.647.006.326.796.791.49%36,329
Sep 13, 20246.597.006.426.696.690.60%158,980
Sep 12, 20246.707.006.376.656.65-0.75%73,418
Sep 11, 20246.426.976.426.706.703.08%61,445
Sep 10, 20246.626.996.186.506.50-1.22%9,498
Sep 9, 20246.536.976.486.586.58-0.45%111,299
Sep 6, 20246.936.936.416.616.611.23%59,051
Sep 5, 20246.726.856.466.536.53-1.21%24,205
Sep 4, 20246.776.986.476.616.61-1.64%52,430
Sep 3, 20247.007.076.726.726.72-3.72%50,801
Aug 30, 20246.566.986.346.986.986.08%42,581
Aug 29, 20246.857.426.506.586.580.92%25,650
Aug 28, 20246.957.276.056.526.52-0.15%68,408
Aug 27, 20246.496.816.136.536.530.77%42,224
Aug 26, 20246.507.006.126.486.480.93%37,780
Aug 23, 20246.227.005.946.426.425.94%43,216
Aug 22, 20246.096.535.456.066.06-1.46%71,992
Aug 21, 20245.236.155.236.156.1516.92%53,949
Aug 20, 20245.495.624.945.265.26-0.94%403,586
Aug 19, 20246.026.205.015.315.31-12.81%78,154
Aug 16, 20245.896.225.506.096.093.22%10,902
Aug 15, 20245.516.205.515.905.908.26%62,452
Aug 14, 20246.086.685.105.455.45-10.80%152,501
Aug 13, 20246.616.806.006.116.11-7.42%217,308
Aug 12, 20246.657.006.416.606.60-0.15%75,267
Aug 9, 20247.027.106.376.616.61-6.90%275,448
Aug 8, 20247.077.436.617.107.101.00%52,213
Aug 7, 20247.827.826.867.037.03-9.29%144,459
Aug 6, 20247.938.507.517.757.75-3.73%222,044
Aug 5, 20248.018.327.468.058.05-3.94%66,473
Aug 2, 20248.639.478.078.388.38-4.88%79,733
Aug 1, 20249.5610.198.718.818.81-7.26%593,494
Jul 31, 20248.7610.258.769.509.506.15%128,904
Jul 30, 20248.919.608.558.958.95-1.10%445,873
Jul 29, 20248.729.498.639.059.050.56%57,818
Jul 26, 20249.059.758.529.009.00-101,260
Jul 25, 20248.9710.698.709.009.004.05%136,954
Jul 24, 20248.909.258.288.658.65-0.35%200,645
Jul 23, 20248.779.058.018.688.68-1.48%74,220
Jul 22, 20248.999.277.918.818.81-2.00%189,228
Jul 19, 20248.909.258.718.998.990.45%73,635
Jul 18, 20249.079.308.748.958.95-1.32%35,446
Jul 17, 20248.939.168.759.079.070.67%75,936
Jul 16, 20249.019.408.669.019.010.11%55,943
Jul 15, 20248.939.438.809.009.00-0.77%108,440
Jul 12, 20249.039.828.509.079.070.78%195,070
Jul 11, 20249.059.808.809.009.00-625,827
Jul 10, 20249.029.408.829.009.00-0.22%121,078
Jul 9, 20249.069.448.709.029.020.22%141,904
Jul 8, 20249.539.858.679.009.00-1.64%242,070
Jul 5, 20249.109.658.319.159.151.78%183,069
Jul 3, 20249.429.598.218.998.99-313,913
Jul 2, 20248.869.518.738.998.99-0.66%76,890
Jul 1, 20249.509.528.519.059.05-4.03%80,511
Jun 28, 20248.989.708.549.439.435.13%55,528
Jun 27, 20248.429.438.148.978.9712.13%94,383
Jun 26, 20247.928.987.628.008.00-1.23%126,080
Jun 25, 20248.318.327.618.108.10-0.37%27,720
Jun 24, 20248.949.398.008.138.13-9.67%116,910
Jun 21, 20248.499.718.499.009.003.33%25,297
Jun 20, 20248.399.338.108.718.714.19%58,288
Jun 18, 20248.508.767.908.368.36-3.35%11,073
Jun 17, 20248.659.088.528.658.65-3.89%212,560
Jun 14, 202410.5710.578.109.009.00-10.00%410,514
Jun 13, 20249.9710.359.7910.0010.001.01%86,701