enGene Therapeutics Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
1.765
+0.005 (0.28%)
Jul 31, 2026, 1:52 PM EDT - Market open
enGene Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.78 | 1.78 | 1.71 | 1.75 | - | -0.85% | 104,714 |
| Jul 30, 2026 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -1.68% | 730,303 |
| Jul 29, 2026 | 1.73 | 1.86 | 1.71 | 1.79 | 1.79 | 1.70% | 557,131 |
| Jul 28, 2026 | 1.76 | 1.77 | 1.72 | 1.76 | 1.76 | - | 582,859 |
| Jul 27, 2026 | 1.85 | 1.89 | 1.75 | 1.76 | 1.76 | -3.30% | 647,782 |
| Jul 24, 2026 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -3.70% | 664,869 |
| 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% | 554,572 |
| Jul 21, 2026 | 1.87 | 1.94 | 1.86 | 1.93 | 1.93 | 3.21% | 259,509 |
| Jul 20, 2026 | 1.83 | 1.89 | 1.82 | 1.87 | 1.87 | 2.75% | 758,338 |
| Jul 17, 2026 | 1.89 | 1.95 | 1.82 | 1.82 | 1.82 | -5.21% | 798,765 |
| Jul 16, 2026 | 1.89 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 756,430 |
| Jul 15, 2026 | 1.88 | 1.96 | 1.83 | 1.90 | 1.90 | 0.26% | 813,162 |
| Jul 14, 2026 | 1.88 | 1.93 | 1.85 | 1.90 | 1.90 | 1.88% | 1,347,380 |
| Jul 13, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | -2.11% | 1,049,153 |
| Jul 10, 2026 | 1.92 | 1.93 | 1.85 | 1.90 | 1.90 | -1.04% | 1,096,288 |
| Jul 9, 2026 | 1.86 | 1.93 | 1.85 | 1.92 | 1.92 | 3.23% | 1,360,011 |
| 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 |