enGene Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	1,400
Apr 24, 2025	0.74	0.74	0.74	0.74	0.74	10.43%	766
Apr 23, 2025	0.67	0.67	0.67	0.67	0.67	-	2
Apr 22, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Apr 21, 2025	0.67	0.67	0.67	0.67	0.67	-	16
Apr 17, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Apr 16, 2025	0.68	0.68	0.67	0.67	0.67	0.01%	2,137
Apr 15, 2025	0.69	0.70	0.67	0.67	0.67	3.08%	3,214
Apr 14, 2025	0.65	0.66	0.65	0.65	0.65	14.44%	793
Apr 11, 2025	0.57	0.60	0.57	0.57	0.57	-0.33%	8,766
Apr 10, 2025	0.51	0.57	0.51	0.57	0.57	9.16%	9,824
Apr 9, 2025	0.64	0.64	0.51	0.52	0.52	-5.07%	7,033
Apr 8, 2025	0.55	0.55	0.55	0.55	0.55	-8.33%	3,100
Apr 7, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	226
Apr 4, 2025	0.60	0.60	0.55	0.59	0.59	-7.80%	2,277
Apr 3, 2025	0.64	0.64	0.64	0.64	0.64	-	3
Apr 2, 2025	0.64	0.64	0.64	0.64	0.64	8.46%	101
Apr 1, 2025	0.60	0.63	0.59	0.59	0.59	-1.73%	10,411
Mar 31, 2025	0.62	0.63	0.59	0.60	0.60	-3.16%	7,187
Mar 28, 2025	0.64	0.68	0.62	0.62	0.62	-8.80%	4,254
Mar 27, 2025	0.65	0.70	0.63	0.68	0.68	11.45%	19,717
Mar 26, 2025	0.70	0.70	0.60	0.61	0.61	-5.00%	7,628
Mar 25, 2025	0.63	0.64	0.61	0.64	0.64	-5.12%	862
Mar 24, 2025	0.70	0.70	0.63	0.68	0.68	-0.13%	4,720
Mar 21, 2025	0.67	0.68	0.66	0.68	0.68	-3.20%	9,399
Mar 20, 2025	0.68	0.70	0.68	0.70	0.70	11.80%	1,202
Mar 19, 2025	0.75	0.75	0.60	0.63	0.63	-7.12%	4,418
Mar 18, 2025	0.70	0.71	0.67	0.67	0.67	-6.37%	7,794
Mar 17, 2025	0.69	0.72	0.60	0.72	0.72	4.35%	14,359
Mar 14, 2025	0.65	0.69	0.64	0.69	0.69	7.81%	5,402
Mar 13, 2025	0.64	0.64	0.64	0.64	0.64	-5.63%	5,302
Mar 12, 2025	0.66	0.68	0.66	0.68	0.68	2.76%	4,308
Mar 11, 2025	0.67	0.67	0.59	0.66	0.66	-4.35%	6,130
Mar 10, 2025	0.71	0.71	0.63	0.69	0.69	-1.40%	10,675
Mar 7, 2025	0.66	0.70	0.66	0.70	0.70	-1.82%	1,101
Mar 6, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Mar 5, 2025	0.66	0.71	0.66	0.71	0.71	-6.21%	2,296
Mar 4, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Mar 3, 2025	0.72	0.76	0.66	0.76	0.76	5.56%	5,032
Feb 28, 2025	0.72	0.75	0.69	0.72	0.72	-4.00%	27,864
Feb 27, 2025	0.78	0.86	0.67	0.75	0.75	-1.19%	223,822
Feb 26, 2025	0.79	0.79	0.66	0.76	0.76	3.97%	17,047
Feb 25, 2025	0.78	0.82	0.73	0.73	0.73	-1.68%	3,224
Feb 24, 2025	0.83	0.83	0.67	0.74	0.74	-2.69%	11,930
Feb 21, 2025	0.90	0.90	0.75	0.76	0.76	-10.79%	48,591
Feb 20, 2025	0.82	0.90	0.76	0.86	0.86	-4.97%	44,758
Feb 19, 2025	0.87	0.98	0.83	0.90	0.90	10.70%	28,228
Feb 18, 2025	0.98	0.99	0.81	0.81	0.81	-16.19%	3,108
Feb 14, 2025	1.05	1.05	0.78	0.97	0.97	1.06%	481
Feb 13, 2025	1.16	1.16	0.95	0.96	0.96	-12.75%	9,500