enGene Therapeutics Inc. (ENGNW)
NASDAQ: ENGNW · Real-Time Price · USD · Warrants
0.2101
-0.0513 (-19.63%)
At close: May 15, 2026, 4:00 PM EDT
0.2795
+0.0694 (33.03%)
After-hours: May 15, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 0.17 | 0.28 | 0.17 | 0.21 | 0.21 | -19.63% | 51,380 |
| May 14, 2026 | 0.19 | 0.26 | 0.18 | 0.26 | 0.26 | 25.37% | 49,422 |
| May 13, 2026 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 22.65% | 75,039 |
| May 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.55% | 16,122 |
| May 11, 2026 | 0.12 | 0.18 | 0.12 | 0.17 | 0.17 | 39.50% | 86,293 |
| May 8, 2026 | 0.23 | 0.23 | 0.11 | 0.12 | 0.12 | -47.83% | 95,552 |
| May 7, 2026 | 0.84 | 0.84 | 0.14 | 0.23 | 0.23 | -90.87% | 81,824 |
| May 6, 2026 | 2.15 | 2.52 | 2.15 | 2.52 | 2.52 | 11.50% | 1,200 |
| May 5, 2026 | 2.02 | 2.32 | 1.80 | 2.26 | 2.26 | 5.61% | 2,762 |
| May 4, 2026 | 2.00 | 2.20 | 1.92 | 2.14 | 2.14 | 11.46% | 3,955 |
| May 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | 1,162 |
| Apr 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 1,875 |
| Apr 29, 2026 | 2.00 | 2.09 | 1.86 | 2.09 | 2.09 | -5.00% | 5,683 |
| Apr 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 9.73% | 1,260 |
| Apr 27, 2026 | 2.21 | 2.21 | 1.78 | 2.01 | 2.01 | -16.46% | 1,700 |
| Apr 24, 2026 | 2.40 | 2.44 | 2.29 | 2.40 | 2.40 | -2.83% | 4,924 |
| Apr 23, 2026 | 2.61 | 2.61 | 2.43 | 2.47 | 2.47 | 7.39% | 8,869 |
| Apr 21, 2026 | 2.45 | 2.45 | 2.20 | 2.30 | 2.30 | -10.16% | 5,860 |
| Apr 20, 2026 | 2.45 | 2.57 | 2.24 | 2.56 | 2.56 | 3.64% | 60,656 |
| Apr 17, 2026 | 2.41 | 2.61 | 2.36 | 2.47 | 2.47 | 3.35% | 4,969 |
| Apr 16, 2026 | 2.70 | 2.70 | 2.00 | 2.39 | 2.39 | -0.42% | 17,737 |
| Apr 15, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -2.04% | 4,800 |
| Apr 13, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 7.46% | 200 |
| Apr 6, 2026 | 2.63 | 2.63 | 2.28 | 2.28 | 2.28 | -5.00% | 2,426 |
| Apr 2, 2026 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | -5.14% | 1,233 |
| Mar 31, 2026 | 2.49 | 2.63 | 2.47 | 2.53 | 2.53 | 25.87% | 10,588 |
| Mar 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -1.47% | 263 |
| Mar 27, 2026 | 2.29 | 2.29 | 2.04 | 2.04 | 2.04 | -11.69% | 1,157 |
| Mar 24, 2026 | 2.76 | 2.76 | 2.31 | 2.31 | 2.31 | - | 4,064 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.31 | 2.31 | 2.31 | - | 200 |
| Mar 19, 2026 | 2.50 | 2.50 | 2.31 | 2.31 | 2.31 | -7.60% | 400 |
| Mar 17, 2026 | 2.60 | 2.70 | 2.50 | 2.50 | 2.50 | 1.58% | 3,067 |
| Mar 16, 2026 | 2.05 | 2.46 | 2.05 | 2.46 | 2.46 | -3.38% | 700 |
| Mar 13, 2026 | 2.26 | 2.55 | 2.26 | 2.55 | 2.55 | 18.47% | 2,123 |
| Mar 12, 2026 | 2.35 | 2.48 | 2.14 | 2.15 | 2.15 | -3.15% | 3,062 |
| Mar 11, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.45% | 1,401 |
| Mar 10, 2026 | 2.55 | 2.58 | 2.19 | 2.23 | 2.23 | -7.08% | 8,381 |
| Mar 9, 2026 | 2.98 | 2.98 | 2.40 | 2.40 | 2.40 | -20.00% | 1,390 |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.69% | 501 |
| Mar 5, 2026 | 3.15 | 3.26 | 3.07 | 3.25 | 3.25 | -4.41% | 5,450 |
| Mar 4, 2026 | 3.43 | 3.44 | 3.30 | 3.40 | 3.40 | 2.10% | 6,072 |
| Mar 2, 2026 | 3.24 | 3.37 | 3.24 | 3.33 | 3.33 | 5.71% | 3,106 |
| Feb 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -7.08% | 201 |
| Feb 26, 2026 | 3.48 | 3.48 | 3.35 | 3.39 | 3.39 | -4.91% | 16,046 |
| Feb 25, 2026 | 3.30 | 3.57 | 3.30 | 3.57 | 3.57 | 9.02% | 460 |
| Feb 24, 2026 | 3.24 | 3.27 | 2.70 | 3.27 | 3.27 | -13.49% | 5,103 |
| Feb 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 8.00% | 500 |
| Feb 20, 2026 | 3.10 | 3.60 | 3.10 | 3.50 | 3.50 | -2.91% | 8,890 |
| Feb 19, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 9.41% | 100 |
| Feb 13, 2026 | 3.84 | 3.84 | 3.20 | 3.30 | 3.30 | -2.89% | 1,114 |