enGene Therapeutics Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
1.860
-0.060 (-3.12%)
Jul 8, 2026, 4:00 PM EDT - Market closed
enGene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.87 | 1.95 | 1.85 | 1.86 | 1.86 | -3.12% | 1,517,143 |
| Jul 7, 2026 | 1.91 | 1.96 | 1.87 | 1.92 | 1.92 | 0.52% | 1,408,997 |
| Jul 6, 2026 | 1.79 | 1.95 | 1.78 | 1.91 | 1.91 | 7.30% | 2,047,614 |
| Jul 2, 2026 | 1.79 | 1.81 | 1.76 | 1.78 | 1.78 | 1.14% | 588,284 |
| Jul 1, 2026 | 1.74 | 1.78 | 1.73 | 1.76 | 1.76 | 1.73% | 605,237 |
| Jun 30, 2026 | 1.79 | 1.87 | 1.73 | 1.73 | 1.73 | -2.81% | 1,109,061 |
| Jun 29, 2026 | 1.73 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 1,030,003 |
| Jun 26, 2026 | 1.76 | 1.82 | 1.74 | 1.75 | 1.75 | -1.13% | 1,242,405 |
| Jun 25, 2026 | 1.76 | 1.82 | 1.72 | 1.77 | 1.77 | 1.14% | 1,668,850 |
| Jun 24, 2026 | 1.71 | 1.83 | 1.70 | 1.75 | 1.75 | 2.34% | 1,476,887 |
| Jun 23, 2026 | 1.68 | 1.73 | 1.68 | 1.71 | 1.71 | 1.18% | 547,323 |
| Jun 22, 2026 | 1.74 | 1.76 | 1.69 | 1.69 | 1.69 | -1.74% | 883,240 |
| Jun 18, 2026 | 1.75 | 1.81 | 1.70 | 1.72 | 1.72 | -1.15% | 885,200 |
| Jun 17, 2026 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 1,305,746 |
| Jun 16, 2026 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 1,216,351 |
| Jun 15, 2026 | 1.75 | 1.82 | 1.73 | 1.77 | 1.77 | 9.26% | 2,157,978 |
| Jun 12, 2026 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 458,509 |
| Jun 11, 2026 | 1.61 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 492,995 |
| Jun 10, 2026 | 1.67 | 1.69 | 1.57 | 1.60 | 1.60 | -4.19% | 976,740 |
| Jun 9, 2026 | 1.67 | 1.69 | 1.60 | 1.67 | 1.67 | 1.21% | 495,081 |
| Jun 8, 2026 | 1.66 | 1.69 | 1.63 | 1.65 | 1.65 | 0.61% | 614,437 |
| Jun 5, 2026 | 1.71 | 1.74 | 1.61 | 1.64 | 1.64 | -4.65% | 954,398 |
| Jun 4, 2026 | 1.69 | 1.77 | 1.69 | 1.72 | 1.72 | 2.99% | 644,832 |
| Jun 3, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -4.02% | 812,625 |
| Jun 2, 2026 | 1.77 | 1.79 | 1.71 | 1.74 | 1.74 | -2.25% | 937,460 |
| Jun 1, 2026 | 1.84 | 1.85 | 1.76 | 1.78 | 1.78 | -3.78% | 995,259 |
| May 29, 2026 | 1.77 | 1.87 | 1.76 | 1.85 | 1.85 | 3.93% | 1,108,408 |
| May 28, 2026 | 1.72 | 1.79 | 1.70 | 1.78 | 1.78 | 3.49% | 700,477 |
| May 27, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | -2.27% | 1,242,357 |
| May 26, 2026 | 1.70 | 1.79 | 1.64 | 1.76 | 1.76 | 7.32% | 1,969,391 |
| May 22, 2026 | 1.73 | 1.76 | 1.64 | 1.64 | 1.64 | -5.20% | 1,267,377 |
| May 21, 2026 | 1.60 | 1.76 | 1.60 | 1.73 | 1.73 | 7.45% | 1,767,195 |
| May 20, 2026 | 1.53 | 1.63 | 1.53 | 1.61 | 1.61 | 5.23% | 2,000,938 |
| May 19, 2026 | 1.56 | 1.59 | 1.50 | 1.53 | 1.53 | -2.55% | 1,424,594 |
| May 18, 2026 | 1.70 | 1.73 | 1.54 | 1.57 | 1.57 | -8.72% | 1,834,997 |
| 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 |