enGene Therapeutics Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
1.740
-0.010 (-0.57%)
At close: Jun 17, 2026, 4:00 PM EDT
1.755
+0.015 (0.86%)
After-hours: Jun 17, 2026, 6:57 PM EDT
enGene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | -0.57% | 1,304,008 |
| Jun 16, 2026 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 1,214,527 |
| Jun 15, 2026 | 1.75 | 1.82 | 1.73 | 1.77 | 1.77 | 9.26% | 2,144,148 |
| Jun 12, 2026 | 1.63 | 1.67 | 1.62 | 1.62 | 1.62 | -1.22% | 456,632 |
| 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 |
| 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 |