enGene Therapeutics Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
1.660
-0.010 (-0.60%)
Oct 21, 2026, 11:01 AM EDT - Market open
enGene Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 239,004 |
| Oct 20, 2026 | 1.60 | 1.72 | 1.59 | 1.67 | 1.67 | 5.70% | 1,119,578 |
| Oct 19, 2026 | 1.66 | 1.70 | 1.58 | 1.58 | 1.58 | -5.39% | 783,845 |
| Oct 16, 2026 | 1.73 | 1.75 | 1.65 | 1.67 | 1.67 | -2.34% | 1,159,977 |
| Oct 15, 2026 | 1.61 | 1.74 | 1.58 | 1.71 | 1.71 | 9.62% | 1,176,948 |
| Oct 14, 2026 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -4.29% | 943,530 |
| Oct 13, 2026 | 1.69 | 1.70 | 1.62 | 1.63 | 1.63 | -4.12% | 914,086 |
| Oct 12, 2026 | 1.73 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 462,719 |
| Oct 9, 2026 | 1.76 | 1.81 | 1.72 | 1.73 | 1.73 | -2.81% | 359,126 |
| Oct 8, 2026 | 1.75 | 1.79 | 1.68 | 1.78 | 1.78 | 2.01% | 1,463,066 |
| Oct 7, 2026 | 1.80 | 1.86 | 1.74 | 1.75 | 1.75 | -3.06% | 708,287 |
| Oct 6, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.74% | 361,658 |
| Oct 5, 2026 | 1.94 | 1.94 | 1.79 | 1.87 | 1.87 | -3.61% | 952,871 |
| Oct 2, 2026 | 2.00 | 2.02 | 1.93 | 1.94 | 1.94 | -2.02% | 692,749 |
| Oct 1, 2026 | 2.01 | 2.01 | 1.96 | 1.98 | 1.98 | -1.00% | 903,044 |
| Sep 30, 2026 | 1.97 | 2.02 | 1.93 | 2.00 | 2.00 | 2.56% | 1,283,136 |
| Sep 29, 2026 | 1.97 | 1.97 | 1.92 | 1.95 | 1.95 | -1.02% | 393,183 |
| Sep 28, 2026 | 1.96 | 1.98 | 1.90 | 1.97 | 1.97 | 0.51% | 332,186 |
| Sep 25, 2026 | 1.94 | 1.97 | 1.88 | 1.96 | 1.96 | 2.08% | 1,976,168 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -4.00% | 796,304 |
| Sep 23, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 669,455 |
| Sep 22, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 4.59% | 1,066,302 |
| Sep 21, 2026 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | 2.62% | 426,339 |
| Sep 18, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | - | 400,979 |
| Sep 17, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | - | 637,548 |
| Sep 16, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 579,256 |
| Sep 15, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 618,745 |
| Sep 14, 2026 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 460,523 |
| Sep 11, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | 1.69% | 651,007 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -4.32% | 565,327 |
| Sep 9, 2026 | 1.89 | 1.92 | 1.84 | 1.85 | 1.85 | -3.65% | 486,375 |
| Sep 8, 2026 | 1.82 | 1.94 | 1.78 | 1.92 | 1.92 | 5.49% | 1,508,314 |
| Sep 4, 2026 | 1.82 | 1.84 | 1.78 | 1.82 | 1.82 | -0.55% | 412,684 |
| Sep 3, 2026 | 1.90 | 1.91 | 1.80 | 1.83 | 1.83 | -3.17% | 634,651 |
| Sep 2, 2026 | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | 1.89% | 1,061,722 |
| Sep 1, 2026 | 1.84 | 1.87 | 1.80 | 1.86 | 1.86 | 0.82% | 657,377 |
| Aug 31, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | 0.82% | 291,275 |
| Aug 28, 2026 | 1.91 | 1.91 | 1.81 | 1.83 | 1.83 | -4.45% | 447,136 |
| Aug 27, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -2.05% | 252,118 |
| Aug 26, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 4.28% | 1,831,085 |
| Aug 25, 2026 | 1.82 | 1.89 | 1.82 | 1.87 | 1.87 | 3.31% | 1,006,357 |
| Aug 24, 2026 | 1.79 | 1.83 | 1.75 | 1.81 | 1.81 | 1.69% | 642,503 |
| Aug 21, 2026 | 1.80 | 1.81 | 1.77 | 1.78 | 1.78 | 0.56% | 242,727 |
| Aug 20, 2026 | 1.84 | 1.85 | 1.76 | 1.77 | 1.77 | -4.32% | 368,436 |
| Aug 19, 2026 | 1.73 | 1.90 | 1.73 | 1.85 | 1.85 | 7.56% | 1,263,362 |
| Aug 18, 2026 | 1.70 | 1.74 | 1.69 | 1.72 | 1.72 | 1.18% | 690,939 |
| Aug 17, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | - | 623,324 |
| Aug 14, 2026 | 1.69 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 919,724 |
| Aug 13, 2026 | 1.71 | 1.73 | 1.68 | 1.69 | 1.69 | -0.59% | 470,129 |
| Aug 12, 2026 | 1.82 | 1.83 | 1.69 | 1.70 | 1.70 | -6.59% | 1,670,501 |