enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
8.20
+0.33 (4.19%)
Oct 24, 2025, 4:00 PM EDT - Market closed

enGene Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.948.617.758.278.275.09%104,444
Oct 23, 20258.048.427.707.877.87-2.90%80,298
Oct 22, 20258.508.747.618.108.10-4.71%259,567
Oct 21, 20259.029.658.448.508.50-8.90%697,516
Oct 20, 20259.009.599.009.339.33-0.21%307,798
Oct 17, 20258.679.598.519.359.356.25%527,437
Oct 16, 20258.499.308.498.808.80-298,123
Oct 15, 20258.909.018.368.808.80-0.11%309,838
Oct 14, 20258.199.008.008.818.816.27%769,831
Oct 13, 20258.478.808.008.298.29-1.19%283,230
Oct 10, 20258.858.858.008.398.39-5.62%365,417
Oct 9, 20257.578.967.478.898.8919.97%1,991,262
Oct 8, 20257.217.496.987.417.415.71%569,011
Oct 7, 20257.697.816.567.017.01-7.76%197,463
Oct 6, 20257.687.817.197.607.60-1.94%72,780
Oct 3, 20258.288.287.517.757.75-4.79%80,465
Oct 2, 20257.688.357.608.148.147.11%304,666
Oct 1, 20256.837.626.717.607.6011.27%237,789
Sep 30, 20256.556.846.466.836.835.89%69,956
Sep 29, 20256.576.576.106.456.45-0.62%28,524
Sep 26, 20256.446.666.076.496.49-0.15%39,786
Sep 25, 20257.007.006.246.506.50-6.88%43,833
Sep 24, 20256.776.996.606.986.983.25%33,919
Sep 23, 20256.817.156.716.766.76-0.73%71,122
Sep 22, 20256.857.016.466.816.81-0.15%42,063
Sep 19, 20256.977.336.636.826.82-2.01%61,830
Sep 18, 20256.517.056.446.966.966.75%2,322,133
Sep 17, 20256.136.526.026.526.527.50%597,906
Sep 16, 20256.086.355.936.076.071.59%152,240
Sep 15, 20255.716.055.605.975.974.55%51,547
Sep 12, 20256.066.545.525.715.71-5.78%86,055
Sep 11, 20256.306.305.876.066.06-3.66%433,567
Sep 10, 20255.986.405.666.296.2913.33%384,345
Sep 9, 20255.065.635.065.555.552.21%62,939
Sep 8, 20255.255.775.045.435.434.83%142,964
Sep 5, 20255.005.234.825.185.183.60%125,199
Sep 4, 20255.005.034.635.005.002.67%2,095,391
Sep 3, 20254.805.004.244.874.871.46%225,808
Sep 2, 20254.624.924.604.804.803.90%94,014
Aug 29, 20254.804.854.564.624.62-2.74%24,873
Aug 28, 20254.144.774.144.754.759.45%103,594
Aug 27, 20254.394.554.214.344.34-0.46%25,128
Aug 26, 20254.184.384.104.364.361.40%66,624
Aug 25, 20254.264.404.224.304.30-0.46%117,677
Aug 22, 20253.974.403.944.324.3210.49%120,929
Aug 21, 20253.864.133.823.913.911.30%42,388
Aug 20, 20253.844.113.823.863.861.58%85,307
Aug 19, 20253.783.963.783.803.802.15%55,194
Aug 18, 20253.703.903.643.723.721.09%29,013
Aug 15, 20253.673.803.543.683.681.94%31,379