enGene Holdings Inc. (ENGNW)
NASDAQ: ENGNW · Real-Time Price · USD · Warrants
2.260
-0.220 (-8.87%)
Oct 20, 2025, 4:00 PM EDT - Market closed
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.85 | 3.50 | 2.13 | 2.48 | 2.48 | -6.77% | 62,549 |
| Oct 16, 2025 | 3.04 | 3.66 | 1.61 | 2.66 | 2.66 | -26.72% | 59,765 |
| Oct 15, 2025 | 1.35 | 3.80 | 1.35 | 3.63 | 3.63 | 215.65% | 14,212 |
| Oct 14, 2025 | 1.26 | 1.27 | 1.15 | 1.15 | 1.15 | -9.31% | 1,666 |
| Oct 13, 2025 | 1.10 | 1.29 | 1.00 | 1.27 | 1.27 | 25.54% | 25,934 |
| Oct 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 197 |
| Oct 9, 2025 | 0.75 | 1.01 | 0.75 | 1.01 | 1.01 | 34.67% | 92,516 |
| Oct 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Oct 7, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | -6.25% | 2,006 |
| Oct 6, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.80 | 4.93% | 2,827 |
| Oct 3, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | 3.03% | 4,220 |
| Oct 2, 2025 | 0.79 | 0.85 | 0.74 | 0.74 | 0.74 | -7.50% | 15,047 |
| Oct 1, 2025 | 0.72 | 0.80 | 0.71 | 0.80 | 0.80 | 12.68% | 32,197 |
| Sep 30, 2025 | 0.75 | 0.76 | 0.71 | 0.71 | 0.71 | -4.53% | 4,152 |
| Sep 29, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | 6.24% | 4,223 |
| Sep 26, 2025 | 0.65 | 0.80 | 0.65 | 0.70 | 0.70 | -6.67% | 17,084 |
| Sep 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 5,187 |
| Sep 24, 2025 | 0.85 | 0.85 | 0.69 | 0.75 | 0.75 | -12.79% | 8,606 |
| Sep 23, 2025 | 0.88 | 0.91 | 0.86 | 0.86 | 0.86 | -2.27% | 62,290 |
| Sep 22, 2025 | 0.85 | 0.88 | 0.84 | 0.88 | 0.88 | 3.53% | 6,718 |
| Sep 19, 2025 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 3.66% | 2,646 |
| Sep 18, 2025 | 0.75 | 0.82 | 0.73 | 0.82 | 0.82 | 9.33% | 51,926 |
| Sep 17, 2025 | 0.70 | 0.75 | 0.68 | 0.75 | 0.75 | 1.35% | 8,983 |
| Sep 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 2 |
| Sep 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 10, 2025 | 0.71 | 0.75 | 0.66 | 0.74 | 0.74 | 2.79% | 15,277 |
| Sep 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Sep 8, 2025 | 0.68 | 0.72 | 0.67 | 0.72 | 0.72 | 5.87% | 13,831 |
| Sep 5, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 4.62% | 12,035 |
| Sep 4, 2025 | 0.59 | 0.70 | 0.59 | 0.65 | 0.65 | -7.14% | 1,320 |
| Sep 3, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | 2.94% | 881 |
| Sep 2, 2025 | 0.65 | 0.75 | 0.65 | 0.68 | 0.68 | - | 8,601 |
| Aug 29, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 4,600 |
| Aug 28, 2025 | 0.65 | 0.73 | 0.65 | 0.65 | 0.65 | -1.52% | 4,826 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -2.94% | 2,110 |
| Aug 26, 2025 | 0.69 | 0.69 | 0.61 | 0.68 | 0.68 | -4.90% | 2,420 |
| Aug 25, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 5.16% | 2,520 |
| Aug 22, 2025 | 0.99 | 0.99 | 0.65 | 0.68 | 0.68 | -14.26% | 56,677 |
| Aug 21, 2025 | 0.66 | 0.98 | 0.66 | 0.79 | 0.79 | 22.00% | 8,595 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 19,590 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | - | 2,381 |
| Aug 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,711 |
| Aug 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.31% | 906 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -0.31% | 2,293 |
| Aug 13, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | - | 255 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | 2,966 |
| Aug 11, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |