enGene Therapeutics Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
1.760
+0.120 (7.32%)
At close: May 26, 2026, 4:00 PM EDT
1.750
-0.010 (-0.57%)
After-hours: May 26, 2026, 5:07 PM EDT
enGene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.70 | 1.79 | 1.64 | 1.76 | 1.76 | 7.32% | 1,955,485 |
| May 22, 2026 | 1.73 | 1.76 | 1.64 | 1.64 | 1.64 | -5.20% | 1,233,013 |
| May 21, 2026 | 1.60 | 1.76 | 1.60 | 1.73 | 1.73 | 7.45% | 1,760,691 |
| May 20, 2026 | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | 5.23% | 1,997,412 |
| May 19, 2026 | 1.56 | 1.59 | 1.50 | 1.53 | 1.53 | -2.55% | 1,419,983 |
| May 18, 2026 | 1.70 | 1.73 | 1.54 | 1.57 | 1.57 | -8.72% | 1,831,118 |
| May 15, 2026 | 1.75 | 1.76 | 1.63 | 1.72 | 1.72 | -4.97% | 2,750,157 |
| May 14, 2026 | 1.54 | 1.82 | 1.54 | 1.81 | 1.81 | 17.53% | 6,941,912 |
| May 13, 2026 | 1.44 | 1.60 | 1.44 | 1.54 | 1.54 | 6.94% | 2,503,089 |
| May 12, 2026 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -3.36% | 4,347,714 |
| May 11, 2026 | 1.51 | 1.58 | 1.45 | 1.49 | 1.49 | -0.67% | 5,659,507 |
| May 8, 2026 | 1.71 | 1.75 | 1.45 | 1.50 | 1.50 | -12.79% | 17,386,929 |
| May 7, 2026 | 2.15 | 2.24 | 1.70 | 1.72 | 1.72 | -80.56% | 24,102,681 |
| May 6, 2026 | 7.95 | 9.00 | 7.95 | 8.85 | 8.85 | 12.17% | 388,695 |
| May 5, 2026 | 7.72 | 8.03 | 7.49 | 7.89 | 7.89 | 3.68% | 426,270 |
| May 4, 2026 | 7.19 | 7.77 | 7.19 | 7.61 | 7.61 | 4.97% | 388,584 |
| May 1, 2026 | 7.30 | 7.45 | 7.13 | 7.25 | 7.25 | -0.28% | 236,028 |
| Apr 30, 2026 | 7.05 | 7.36 | 7.00 | 7.27 | 7.27 | 3.27% | 155,174 |
| Apr 29, 2026 | 6.93 | 7.25 | 6.86 | 7.04 | 7.04 | 1.15% | 344,624 |
| Apr 28, 2026 | 7.18 | 7.59 | 6.82 | 6.96 | 6.96 | -3.33% | 1,780,310 |
| Apr 27, 2026 | 7.99 | 8.06 | 7.14 | 7.20 | 7.20 | -9.89% | 846,041 |
| Apr 24, 2026 | 8.02 | 8.34 | 7.69 | 7.99 | 7.99 | -1.84% | 222,241 |
| Apr 23, 2026 | 8.41 | 8.85 | 8.03 | 8.14 | 8.14 | -4.68% | 450,000 |
| Apr 22, 2026 | 8.57 | 8.67 | 8.25 | 8.54 | 8.54 | 0.35% | 340,973 |
| Apr 21, 2026 | 8.58 | 8.65 | 8.29 | 8.51 | 8.51 | -0.23% | 173,553 |
| Apr 20, 2026 | 8.05 | 8.53 | 7.66 | 8.53 | 8.53 | 5.70% | 395,742 |
| Apr 17, 2026 | 8.18 | 8.46 | 7.82 | 8.07 | 8.07 | -0.12% | 842,967 |
| Apr 16, 2026 | 7.87 | 8.15 | 7.47 | 8.08 | 8.08 | 4.12% | 285,473 |
| Apr 15, 2026 | 7.62 | 7.76 | 7.31 | 7.76 | 7.76 | 2.11% | 211,274 |
| Apr 14, 2026 | 7.47 | 7.73 | 7.40 | 7.60 | 7.60 | 2.29% | 140,825 |
| Apr 13, 2026 | 7.25 | 7.64 | 7.11 | 7.43 | 7.43 | 3.19% | 210,061 |
| Apr 10, 2026 | 7.31 | 7.42 | 7.10 | 7.20 | 7.20 | -0.96% | 95,288 |
| Apr 9, 2026 | 7.24 | 7.37 | 7.07 | 7.27 | 7.27 | -0.55% | 186,018 |
| Apr 8, 2026 | 7.66 | 7.72 | 7.01 | 7.31 | 7.31 | -0.27% | 117,705 |
| Apr 7, 2026 | 7.19 | 7.70 | 7.08 | 7.33 | 7.33 | 1.24% | 357,799 |
| Apr 6, 2026 | 6.69 | 7.30 | 6.69 | 7.24 | 7.24 | 8.22% | 218,198 |
| Apr 2, 2026 | 6.61 | 6.89 | 6.53 | 6.69 | 6.69 | -1.04% | 332,808 |
| Apr 1, 2026 | 6.93 | 7.11 | 6.64 | 6.76 | 6.76 | -0.73% | 143,400 |
| Mar 31, 2026 | 6.29 | 6.98 | 6.29 | 6.81 | 6.81 | 10.19% | 244,164 |
| Mar 30, 2026 | 6.36 | 6.54 | 6.05 | 6.18 | 6.18 | -2.98% | 140,103 |
| Mar 27, 2026 | 6.92 | 7.06 | 6.22 | 6.37 | 6.37 | -8.48% | 162,386 |
| Mar 26, 2026 | 6.90 | 7.31 | 6.84 | 6.96 | 6.96 | -1.56% | 115,571 |
| Mar 25, 2026 | 6.94 | 7.30 | 6.94 | 7.07 | 7.07 | 2.46% | 114,313 |
| Mar 24, 2026 | 7.20 | 7.33 | 6.71 | 6.90 | 6.90 | -5.61% | 145,689 |
| Mar 23, 2026 | 7.22 | 7.50 | 6.92 | 7.31 | 7.31 | 1.39% | 143,255 |
| Mar 20, 2026 | 7.19 | 7.48 | 7.10 | 7.21 | 7.21 | -0.07% | 193,064 |
| Mar 19, 2026 | 7.04 | 7.24 | 6.95 | 7.22 | 7.22 | 0.49% | 149,494 |
| Mar 18, 2026 | 7.10 | 7.47 | 6.91 | 7.18 | 7.18 | -0.97% | 1,084,742 |
| Mar 17, 2026 | 7.27 | 7.92 | 7.24 | 7.25 | 7.25 | 0.28% | 516,620 |
| Mar 16, 2026 | 7.28 | 7.54 | 6.99 | 7.23 | 7.23 | 0.98% | 372,095 |