enGene Holdings Inc. (ENGNW)
NASDAQ: ENGNW · Real-Time Price · USD · Warrants
0.7579
+0.0579 (8.27%)
Sep 29, 2025, 4:00 PM EDT - Market closed
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 7, 2025 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 450 |
| Aug 6, 2025 | 0.75 | 0.75 | 0.68 | 0.70 | 0.70 | -5.41% | 2,648 |
| Aug 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 56 |
| Aug 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Aug 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -18.68% | 511 |
| 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 |