enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
9.92
+0.39 (4.09%)
Feb 11, 2026, 1:55 PM EST - Market open
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.66 | 10.16 | 9.55 | 9.52 | - | -0.16% | 20,154 |
| Feb 10, 2026 | 9.71 | 10.12 | 9.50 | 9.53 | 9.53 | -2.16% | 230,319 |
| Feb 9, 2026 | 9.36 | 9.81 | 9.24 | 9.74 | 9.74 | 1.99% | 130,034 |
| Feb 6, 2026 | 8.95 | 9.78 | 8.95 | 9.55 | 9.55 | 7.79% | 417,107 |
| 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% | 362,357 |
| Feb 3, 2026 | 10.00 | 10.48 | 9.84 | 9.97 | 9.97 | -0.30% | 224,449 |
| Feb 2, 2026 | 9.55 | 10.46 | 9.53 | 10.00 | 10.00 | 4.93% | 295,154 |
| Jan 30, 2026 | 10.94 | 11.38 | 9.51 | 9.53 | 9.53 | -7.21% | 302,341 |
| Jan 29, 2026 | 10.13 | 10.44 | 9.78 | 10.27 | 10.27 | 0.69% | 136,426 |
| Jan 28, 2026 | 11.14 | 11.20 | 9.81 | 10.20 | 10.20 | -8.19% | 333,841 |
| Jan 27, 2026 | 11.26 | 11.61 | 10.96 | 11.11 | 11.11 | -2.54% | 152,305 |
| Jan 26, 2026 | 12.02 | 12.21 | 11.33 | 11.40 | 11.40 | -6.33% | 540,987 |
| Jan 23, 2026 | 10.55 | 12.25 | 10.49 | 12.17 | 12.17 | 14.38% | 1,835,708 |
| Jan 22, 2026 | 9.50 | 10.88 | 9.34 | 10.64 | 10.64 | 13.92% | 1,078,822 |
| Jan 21, 2026 | 9.10 | 9.63 | 9.01 | 9.34 | 9.34 | 2.64% | 648,595 |
| Jan 20, 2026 | 9.12 | 9.60 | 8.68 | 9.10 | 9.10 | -2.26% | 596,149 |
| Jan 16, 2026 | 9.22 | 9.55 | 9.10 | 9.31 | 9.31 | 0.98% | 262,027 |
| Jan 15, 2026 | 9.31 | 9.47 | 8.77 | 9.22 | 9.22 | 1.32% | 383,473 |
| Jan 14, 2026 | 8.43 | 9.23 | 8.30 | 9.10 | 9.10 | 8.59% | 694,004 |
| Jan 13, 2026 | 8.30 | 8.67 | 8.30 | 8.38 | 8.38 | 0.96% | 131,044 |
| Jan 12, 2026 | 8.69 | 8.71 | 8.16 | 8.30 | 8.30 | -5.79% | 199,645 |
| Jan 9, 2026 | 8.54 | 9.20 | 8.39 | 8.81 | 8.81 | 3.65% | 445,728 |
| Jan 8, 2026 | 8.47 | 8.73 | 8.08 | 8.50 | 8.50 | - | 89,405 |
| Jan 7, 2026 | 8.36 | 9.04 | 8.30 | 8.50 | 8.50 | 2.91% | 188,392 |
| Jan 6, 2026 | 8.67 | 8.87 | 8.17 | 8.26 | 8.26 | -5.38% | 200,775 |
| Jan 5, 2026 | 8.90 | 8.93 | 8.40 | 8.73 | 8.73 | -1.36% | 112,610 |
| Jan 2, 2026 | 9.09 | 9.10 | 8.44 | 8.85 | 8.85 | -1.99% | 127,420 |
| Dec 31, 2025 | 9.16 | 9.16 | 8.62 | 9.03 | 9.03 | 0.89% | 103,186 |
| Dec 30, 2025 | 9.07 | 9.24 | 8.90 | 8.95 | 8.95 | -1.00% | 88,925 |
| Dec 29, 2025 | 9.48 | 9.81 | 9.04 | 9.04 | 9.04 | -4.84% | 115,961 |
| Dec 26, 2025 | 9.55 | 9.69 | 9.36 | 9.50 | 9.50 | 0.53% | 142,788 |
| Dec 24, 2025 | 9.29 | 10.10 | 9.17 | 9.45 | 9.45 | 2.49% | 583,164 |
| Dec 23, 2025 | 8.77 | 9.77 | 8.68 | 9.22 | 9.22 | 5.13% | 367,511 |
| Dec 22, 2025 | 8.72 | 8.95 | 8.46 | 8.77 | 8.77 | 0.92% | 84,617 |
| Dec 19, 2025 | 8.19 | 8.89 | 7.90 | 8.69 | 8.69 | 6.36% | 206,776 |
| Dec 18, 2025 | 7.57 | 8.28 | 7.57 | 8.17 | 8.17 | 4.74% | 278,789 |
| Dec 17, 2025 | 8.45 | 8.47 | 7.69 | 7.80 | 7.80 | -6.92% | 272,741 |
| Dec 16, 2025 | 8.35 | 8.45 | 8.10 | 8.38 | 8.38 | -0.59% | 143,359 |
| Dec 15, 2025 | 8.48 | 8.70 | 8.05 | 8.43 | 8.43 | -0.35% | 168,578 |
| Dec 12, 2025 | 8.91 | 9.14 | 8.20 | 8.46 | 8.46 | -5.16% | 316,280 |
| Dec 11, 2025 | 8.04 | 8.99 | 7.75 | 8.92 | 8.92 | 11.36% | 242,261 |
| Dec 10, 2025 | 8.23 | 8.29 | 7.75 | 8.01 | 8.01 | -2.67% | 185,278 |
| Dec 9, 2025 | 8.35 | 8.49 | 7.95 | 8.23 | 8.23 | -1.56% | 749,198 |
| Dec 8, 2025 | 8.10 | 8.39 | 7.77 | 8.36 | 8.36 | 3.59% | 240,679 |
| Dec 5, 2025 | 8.27 | 8.27 | 7.84 | 8.07 | 8.07 | -1.82% | 188,902 |
| Dec 4, 2025 | 8.00 | 8.24 | 7.96 | 8.22 | 8.22 | 2.75% | 190,828 |
| Dec 3, 2025 | 7.67 | 8.05 | 7.65 | 8.00 | 8.00 | 1.78% | 230,158 |
| Dec 2, 2025 | 7.98 | 8.29 | 7.73 | 7.86 | 7.86 | -0.63% | 175,336 |
| Dec 1, 2025 | 7.84 | 8.13 | 7.55 | 7.91 | 7.91 | -1.98% | 297,987 |