enGene Therapeutics Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
2.000
+0.050 (2.56%)
At close: Sep 30, 2026, 4:00 PM EDT
1.890
-0.110 (-5.50%)
Pre-market: Oct 1, 2026, 4:11 AM EDT
enGene Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.97 | 2.02 | 1.93 | 2.00 | 2.00 | 2.56% | 1,280,562 |
| 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% | 326,395 |
| Sep 25, 2026 | 1.94 | 1.97 | 1.88 | 1.96 | 1.96 | 2.08% | 1,970,985 |
| Sep 24, 2026 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -4.00% | 793,740 |
| Sep 23, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | -2.44% | 668,115 |
| Sep 22, 2026 | 1.96 | 2.08 | 1.96 | 2.05 | 2.05 | 4.59% | 1,063,767 |
| Sep 21, 2026 | 1.92 | 1.97 | 1.90 | 1.96 | 1.96 | 2.62% | 426,322 |
| Sep 18, 2026 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | - | 400,610 |
| Sep 17, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | - | 635,998 |
| Sep 16, 2026 | 1.90 | 1.92 | 1.88 | 1.91 | 1.91 | 1.06% | 578,570 |
| Sep 15, 2026 | 1.87 | 1.90 | 1.85 | 1.89 | 1.89 | 1.07% | 617,629 |
| Sep 14, 2026 | 1.80 | 1.88 | 1.80 | 1.87 | 1.87 | 3.89% | 460,522 |
| Sep 11, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | 1.69% | 651,002 |
| Sep 10, 2026 | 1.85 | 1.85 | 1.76 | 1.77 | 1.77 | -4.32% | 564,979 |
| Sep 9, 2026 | 1.89 | 1.92 | 1.84 | 1.85 | 1.85 | -3.65% | 485,994 |
| Sep 8, 2026 | 1.82 | 1.94 | 1.78 | 1.92 | 1.92 | 5.49% | 1,505,304 |
| Sep 4, 2026 | 1.82 | 1.84 | 1.78 | 1.82 | 1.82 | -0.55% | 411,191 |
| Sep 3, 2026 | 1.90 | 1.91 | 1.80 | 1.83 | 1.83 | -3.17% | 631,304 |
| Sep 2, 2026 | 1.84 | 1.92 | 1.84 | 1.89 | 1.89 | 1.89% | 1,058,082 |
| Sep 1, 2026 | 1.84 | 1.87 | 1.80 | 1.86 | 1.86 | 0.82% | 657,373 |
| Aug 31, 2026 | 1.83 | 1.86 | 1.81 | 1.84 | 1.84 | 0.82% | 291,271 |
| 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 |
| Aug 11, 2026 | 1.76 | 1.83 | 1.73 | 1.82 | 1.82 | 4.00% | 1,446,100 |
| Aug 10, 2026 | 1.78 | 1.79 | 1.74 | 1.75 | 1.75 | -2.78% | 464,138 |
| Aug 7, 2026 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | - | 351,626 |
| Aug 6, 2026 | 1.80 | 1.82 | 1.77 | 1.80 | 1.80 | - | 303,982 |
| Aug 5, 2026 | 1.81 | 1.81 | 1.76 | 1.80 | 1.80 | 0.56% | 156,071 |
| Aug 4, 2026 | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | 1.13% | 640,751 |
| Aug 3, 2026 | 1.79 | 1.81 | 1.73 | 1.77 | 1.77 | -1.12% | 525,500 |
| Jul 31, 2026 | 1.78 | 1.80 | 1.71 | 1.79 | 1.79 | 1.70% | 306,255 |
| Jul 30, 2026 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -1.68% | 731,177 |
| Jul 29, 2026 | 1.73 | 1.86 | 1.71 | 1.79 | 1.79 | 1.70% | 560,027 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | - | 582,867 |
| Jul 27, 2026 | 1.85 | 1.89 | 1.75 | 1.76 | 1.76 | -3.30% | 651,327 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -3.70% | 665,841 |
| Jul 23, 2026 | 1.83 | 1.93 | 1.80 | 1.89 | 1.89 | 2.16% | 1,659,521 |
| Jul 22, 2026 | 1.93 | 1.94 | 1.82 | 1.85 | 1.85 | -4.15% | 555,287 |