enGene Inc. (ENGN)
NASDAQ: ENGN
· Real-Time Price · USD
3.70
0.09 (2.49%)
At close: Aug 15, 2025, 3:59 PM
3.68
-0.54%
After-hours: Aug 15, 2025, 04:10 PM EDT
ENGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.67 | 3.80 | 3.54 | 3.68 | 3.68 | 1.94% | 31,431 |
| Aug 14, 2025 | 3.62 | 3.72 | 3.52 | 3.61 | 3.61 | -0.28% | 20,100 |
| Aug 13, 2025 | 3.69 | 3.72 | 3.62 | 3.62 | 3.62 | -0.55% | 20,429 |
| Aug 12, 2025 | 3.71 | 3.89 | 3.64 | 3.64 | 3.64 | -1.36% | 64,507 |
| Aug 11, 2025 | 3.68 | 3.80 | 3.62 | 3.69 | 3.69 | 0.27% | 40,500 |
| Aug 8, 2025 | 3.54 | 3.76 | 3.54 | 3.68 | 3.68 | 3.08% | 30,400 |
| Aug 7, 2025 | 3.85 | 4.06 | 3.57 | 3.57 | 3.57 | -7.99% | 44,245 |
| Aug 6, 2025 | 3.96 | 4.10 | 3.78 | 3.88 | 3.88 | -1.52% | 39,600 |
| Aug 5, 2025 | 3.78 | 4.07 | 3.78 | 3.94 | 3.94 | 3.14% | 135,303 |
| Aug 4, 2025 | 3.86 | 4.15 | 3.81 | 3.82 | 3.82 | -0.26% | 212,716 |
| Aug 1, 2025 | 3.74 | 3.96 | 3.67 | 3.83 | 3.83 | 1.06% | 91,113 |
| Jul 31, 2025 | 3.58 | 3.80 | 3.53 | 3.79 | 3.79 | 8.29% | 849,900 |
| Jul 30, 2025 | 3.63 | 3.73 | 3.50 | 3.50 | 3.50 | 1.45% | 38,810 |
| Jul 29, 2025 | 3.63 | 3.84 | 3.45 | 3.45 | 3.45 | -5.22% | 34,603 |
| Jul 28, 2025 | 3.77 | 3.94 | 3.50 | 3.64 | 3.64 | -1.62% | 55,732 |
| Jul 25, 2025 | 3.74 | 3.93 | 3.65 | 3.70 | 3.70 | 0.27% | 78,300 |
| Jul 24, 2025 | 3.83 | 3.94 | 3.62 | 3.69 | 3.69 | -3.15% | 27,600 |
| Jul 23, 2025 | 3.92 | 3.98 | 3.79 | 3.81 | 3.81 | -1.30% | 130,737 |
| Jul 22, 2025 | 3.89 | 4.00 | 3.79 | 3.86 | 3.86 | 0.26% | 47,080 |
| Jul 21, 2025 | 3.80 | 3.90 | 3.63 | 3.85 | 3.85 | 1.58% | 55,740 |