enGene Holdings Inc. (ENGNW)
NASDAQ: ENGNW · Real-Time Price · USD
0.7500
-0.1600 (-17.58%)
Aug 1, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.54 | 0.91 | 0.52 | 0.91 | 0.91 | 4.60% | 3,000 |
| Jul 30, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 29, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 25, 2025 | 0.89 | 0.89 | 0.75 | 0.87 | 0.87 | -1.02% | 2,281 |
| Jul 24, 2025 | 0.80 | 0.88 | 0.70 | 0.88 | 0.88 | 7.18% | 3,411 |
| Jul 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.74% | 502 |
| Jul 22, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4 |
| Jul 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Jul 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 7.41% | 300 |
| Jul 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Jul 15, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -26.36% | 1,141 |
| Jul 14, 2025 | 0.86 | 1.10 | 0.85 | 1.10 | 1.10 | 18.28% | 2,437 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jul 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 11 |
| Jul 9, 2025 | 1.15 | 1.15 | 0.93 | 0.93 | 0.93 | 2.20% | 300 |
| Jul 8, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -4.31% | 1,100 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Jul 2, 2025 | 0.89 | 1.00 | 0.89 | 0.95 | 0.95 | 24.46% | 8,219 |
| Jul 1, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | 0.76 | -6.82% | 301 |
| Jun 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 13.35% | 128 |
| Jun 27, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -3.42% | 450 |
| Jun 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 102 |
| Jun 25, 2025 | 0.72 | 0.78 | 0.70 | 0.77 | 0.77 | 2.95% | 3,588 |
| Jun 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 17, 2025 | 0.62 | 0.75 | 0.58 | 0.75 | 0.75 | -18.12% | 1,476 |
| Jun 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2 |
| Jun 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 73 |
| Jun 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 7 |
| Jun 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 11 |
| Jun 4, 2025 | 0.91 | 0.91 | 0.85 | 0.91 | 0.91 | 8.61% | 1,843 |
| Jun 3, 2025 | 0.69 | 0.84 | 0.69 | 0.84 | 0.84 | 5.00% | 1,632 |
| Jun 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 300 |
| May 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |
| May 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| May 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |