enGene Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.60	0.63	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
Feb 12, 2025	0.89	1.22	0.89	1.10	1.10	3.77%	16,937
Feb 11, 2025	1.06	1.06	1.06	1.06	1.06	-	-
Feb 10, 2025	1.06	1.06	1.06	1.06	1.06	-	-
Feb 7, 2025	1.18	1.18	0.77	1.06	1.06	22.77%	8,061
Feb 6, 2025	0.90	0.90	0.72	0.86	0.86	15.12%	5,962
Feb 5, 2025	0.75	0.75	0.75	0.75	0.75	-	1
Feb 4, 2025	0.75	0.75	0.75	0.75	0.75	-21.05%	200
Feb 3, 2025	0.95	0.95	0.95	0.95	0.95	-	-
Jan 31, 2025	0.95	0.95	0.95	0.95	0.95	1.06%	1,311
Jan 30, 2025	0.94	0.94	0.94	0.94	0.94	2.69%	1,000
Jan 29, 2025	0.95	0.95	0.92	0.92	0.92	1.85%	2,560
Jan 28, 2025	1.00	1.07	0.90	0.90	0.90	-10.12%	14,964
Jan 27, 2025	1.00	1.00	1.00	1.00	1.00	-4.76%	1,054
Jan 24, 2025	1.10	1.15	1.00	1.05	1.05	5.00%	2,317
Jan 23, 2025	1.05	1.05	1.00	1.00	1.00	-3.85%	2,135
Jan 22, 2025	1.05	1.05	1.00	1.04	1.04	-0.95%	1,202
Jan 21, 2025	0.85	1.08	0.85	1.05	1.05	29.23%	4,653