enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
6.05
+0.55 (10.00%)
At close: Sep 27, 2024, 4:00 PM
5.87
-0.18 (-3.00%)
After-hours: Sep 27, 2024, 4:47 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 5.52 | 6.49 | 5.01 | 6.05 | 6.05 | 10.00% | 432,716 |
| Sep 26, 2024 | 6.11 | 6.49 | 4.42 | 5.50 | 5.50 | -12.00% | 2,301,620 |
| Sep 25, 2024 | 6.20 | 6.60 | 6.00 | 6.25 | 6.25 | 0.81% | 108,169 |
| Sep 24, 2024 | 6.95 | 7.54 | 5.95 | 6.20 | 6.20 | -3.28% | 57,928 |
| Sep 23, 2024 | 7.43 | 7.43 | 6.28 | 6.41 | 6.41 | -11.10% | 49,129 |
| Sep 20, 2024 | 7.08 | 7.65 | 7.06 | 7.21 | 7.21 | 0.70% | 57,003 |
| Sep 19, 2024 | 7.38 | 7.42 | 6.88 | 7.16 | 7.16 | -1.51% | 61,618 |
| Sep 18, 2024 | 6.86 | 7.85 | 6.70 | 7.27 | 7.27 | 4.76% | 117,339 |
| Sep 17, 2024 | 6.72 | 7.43 | 6.61 | 6.94 | 6.94 | 2.21% | 158,974 |
| Sep 16, 2024 | 6.64 | 7.00 | 6.32 | 6.79 | 6.79 | 1.49% | 36,329 |
| Sep 13, 2024 | 6.59 | 7.00 | 6.42 | 6.69 | 6.69 | 0.60% | 158,980 |
| Sep 12, 2024 | 6.70 | 7.00 | 6.37 | 6.65 | 6.65 | -0.75% | 73,418 |
| Sep 11, 2024 | 6.42 | 6.97 | 6.42 | 6.70 | 6.70 | 3.08% | 61,445 |
| Sep 10, 2024 | 6.62 | 6.99 | 6.18 | 6.50 | 6.50 | -1.22% | 9,498 |
| Sep 9, 2024 | 6.53 | 6.97 | 6.48 | 6.58 | 6.58 | -0.45% | 111,299 |
| Sep 6, 2024 | 6.93 | 6.93 | 6.41 | 6.61 | 6.61 | 1.23% | 59,051 |
| Sep 5, 2024 | 6.72 | 6.85 | 6.46 | 6.53 | 6.53 | -1.21% | 24,205 |
| Sep 4, 2024 | 6.77 | 6.98 | 6.47 | 6.61 | 6.61 | -1.64% | 52,430 |
| Sep 3, 2024 | 7.00 | 7.07 | 6.72 | 6.72 | 6.72 | -3.72% | 50,801 |
| Aug 30, 2024 | 6.56 | 6.98 | 6.34 | 6.98 | 6.98 | 6.08% | 42,581 |
| Aug 29, 2024 | 6.85 | 7.42 | 6.50 | 6.58 | 6.58 | 0.92% | 25,650 |
| Aug 28, 2024 | 6.95 | 7.27 | 6.05 | 6.52 | 6.52 | -0.15% | 68,408 |
| Aug 27, 2024 | 6.49 | 6.81 | 6.13 | 6.53 | 6.53 | 0.77% | 42,224 |
| Aug 26, 2024 | 6.50 | 7.00 | 6.12 | 6.48 | 6.48 | 0.93% | 37,780 |
| Aug 23, 2024 | 6.22 | 7.00 | 5.94 | 6.42 | 6.42 | 5.94% | 43,216 |
| Aug 22, 2024 | 6.09 | 6.53 | 5.45 | 6.06 | 6.06 | -1.46% | 71,992 |
| Aug 21, 2024 | 5.23 | 6.15 | 5.23 | 6.15 | 6.15 | 16.92% | 53,949 |
| Aug 20, 2024 | 5.49 | 5.62 | 4.94 | 5.26 | 5.26 | -0.94% | 403,586 |
| Aug 19, 2024 | 6.02 | 6.20 | 5.01 | 5.31 | 5.31 | -12.81% | 78,154 |
| Aug 16, 2024 | 5.89 | 6.22 | 5.50 | 6.09 | 6.09 | 3.22% | 10,902 |
| Aug 15, 2024 | 5.51 | 6.20 | 5.51 | 5.90 | 5.90 | 8.26% | 62,452 |
| Aug 14, 2024 | 6.08 | 6.68 | 5.10 | 5.45 | 5.45 | -10.80% | 152,501 |
| Aug 13, 2024 | 6.61 | 6.80 | 6.00 | 6.11 | 6.11 | -7.42% | 217,308 |
| Aug 12, 2024 | 6.65 | 7.00 | 6.41 | 6.60 | 6.60 | -0.15% | 75,267 |
| Aug 9, 2024 | 7.02 | 7.10 | 6.37 | 6.61 | 6.61 | -6.90% | 275,448 |
| Aug 8, 2024 | 7.07 | 7.43 | 6.61 | 7.10 | 7.10 | 1.00% | 52,213 |
| Aug 7, 2024 | 7.82 | 7.82 | 6.86 | 7.03 | 7.03 | -9.29% | 144,459 |
| Aug 6, 2024 | 7.93 | 8.50 | 7.51 | 7.75 | 7.75 | -3.73% | 222,044 |
| Aug 5, 2024 | 8.01 | 8.32 | 7.46 | 8.05 | 8.05 | -3.94% | 66,473 |
| Aug 2, 2024 | 8.63 | 9.47 | 8.07 | 8.38 | 8.38 | -4.88% | 79,733 |
| Aug 1, 2024 | 9.56 | 10.19 | 8.71 | 8.81 | 8.81 | -7.26% | 593,494 |
| Jul 31, 2024 | 8.76 | 10.25 | 8.76 | 9.50 | 9.50 | 6.15% | 128,904 |
| Jul 30, 2024 | 8.91 | 9.60 | 8.55 | 8.95 | 8.95 | -1.10% | 445,873 |
| Jul 29, 2024 | 8.72 | 9.49 | 8.63 | 9.05 | 9.05 | 0.56% | 57,818 |
| Jul 26, 2024 | 9.05 | 9.75 | 8.52 | 9.00 | 9.00 | - | 101,260 |
| Jul 25, 2024 | 8.97 | 10.69 | 8.70 | 9.00 | 9.00 | 4.05% | 136,954 |
| Jul 24, 2024 | 8.90 | 9.25 | 8.28 | 8.65 | 8.65 | -0.35% | 200,645 |
| Jul 23, 2024 | 8.77 | 9.05 | 8.01 | 8.68 | 8.68 | -1.48% | 74,220 |
| Jul 22, 2024 | 8.99 | 9.27 | 7.91 | 8.81 | 8.81 | -2.00% | 189,228 |
| Jul 19, 2024 | 8.90 | 9.25 | 8.71 | 8.99 | 8.99 | 0.45% | 73,635 |
| Jul 18, 2024 | 9.07 | 9.30 | 8.74 | 8.95 | 8.95 | -1.32% | 35,446 |
| Jul 17, 2024 | 8.93 | 9.16 | 8.75 | 9.07 | 9.07 | 0.67% | 75,936 |
| Jul 16, 2024 | 9.01 | 9.40 | 8.66 | 9.01 | 9.01 | 0.11% | 55,943 |
| Jul 15, 2024 | 8.93 | 9.43 | 8.80 | 9.00 | 9.00 | -0.77% | 108,440 |
| Jul 12, 2024 | 9.03 | 9.82 | 8.50 | 9.07 | 9.07 | 0.78% | 195,070 |
| Jul 11, 2024 | 9.05 | 9.80 | 8.80 | 9.00 | 9.00 | - | 625,827 |
| Jul 10, 2024 | 9.02 | 9.40 | 8.82 | 9.00 | 9.00 | -0.22% | 121,078 |
| Jul 9, 2024 | 9.06 | 9.44 | 8.70 | 9.02 | 9.02 | 0.22% | 141,904 |
| Jul 8, 2024 | 9.53 | 9.85 | 8.67 | 9.00 | 9.00 | -1.64% | 242,070 |
| Jul 5, 2024 | 9.10 | 9.65 | 8.31 | 9.15 | 9.15 | 1.78% | 183,069 |
| Jul 3, 2024 | 9.42 | 9.59 | 8.21 | 8.99 | 8.99 | - | 313,913 |
| Jul 2, 2024 | 8.86 | 9.51 | 8.73 | 8.99 | 8.99 | -0.66% | 76,890 |
| Jul 1, 2024 | 9.50 | 9.52 | 8.51 | 9.05 | 9.05 | -4.03% | 80,511 |
| Jun 28, 2024 | 8.98 | 9.70 | 8.54 | 9.43 | 9.43 | 5.13% | 55,528 |
| Jun 27, 2024 | 8.42 | 9.43 | 8.14 | 8.97 | 8.97 | 12.13% | 94,383 |
| Jun 26, 2024 | 7.92 | 8.98 | 7.62 | 8.00 | 8.00 | -1.23% | 126,080 |
| Jun 25, 2024 | 8.31 | 8.32 | 7.61 | 8.10 | 8.10 | -0.37% | 27,720 |
| Jun 24, 2024 | 8.94 | 9.39 | 8.00 | 8.13 | 8.13 | -9.67% | 116,910 |
| Jun 21, 2024 | 8.49 | 9.71 | 8.49 | 9.00 | 9.00 | 3.33% | 25,297 |
| Jun 20, 2024 | 8.39 | 9.33 | 8.10 | 8.71 | 8.71 | 4.19% | 58,288 |
| Jun 18, 2024 | 8.50 | 8.76 | 7.90 | 8.36 | 8.36 | -3.35% | 11,073 |