enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
3.830
+0.040 (1.06%)
Aug 1, 2025, 4:00 PM - Market closed
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |