enGene Inc. (ENGN)
NASDAQ: ENGN
· Real-Time Price · USD
6.51
-0.01 (-0.15%)
At close: Sep 17, 2025, 3:59 PM
ENGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.13 | 6.52 | 6.02 | 6.52 | n/a | 7.41% | 597,856 |
| Sep 16, 2025 | 6.08 | 6.35 | 5.93 | 6.07 | 6.07 | 1.68% | 152,240 |
| Sep 15, 2025 | 5.71 | 6.05 | 5.60 | 5.97 | 5.97 | 4.55% | 51,547 |
| Sep 12, 2025 | 6.06 | 6.54 | 5.52 | 5.71 | 5.71 | -5.78% | 86,100 |
| Sep 11, 2025 | 6.30 | 6.30 | 5.87 | 6.06 | 6.06 | -3.66% | 433,567 |
| Sep 10, 2025 | 5.98 | 6.40 | 5.66 | 6.29 | 6.29 | 13.33% | 384,345 |
| Sep 9, 2025 | 5.06 | 5.63 | 5.06 | 5.55 | 5.55 | 2.21% | 62,939 |
| Sep 8, 2025 | 5.25 | 5.77 | 5.04 | 5.43 | 5.43 | 4.83% | 143,000 |
| Sep 5, 2025 | 5.00 | 5.23 | 4.82 | 5.18 | 5.18 | 3.60% | 125,200 |
| Sep 4, 2025 | 5.00 | 5.03 | 4.63 | 5.00 | 5.00 | 2.67% | 2,095,391 |
| Sep 3, 2025 | 4.80 | 5.00 | 4.24 | 4.87 | 4.87 | 1.46% | 226,009 |
| Sep 2, 2025 | 4.62 | 4.92 | 4.60 | 4.80 | 4.80 | 3.90% | 94,014 |
| Aug 29, 2025 | 4.80 | 4.85 | 4.56 | 4.62 | 4.62 | -2.74% | 24,900 |
| Aug 28, 2025 | 4.14 | 4.77 | 4.14 | 4.75 | 4.75 | 9.45% | 103,600 |
| Aug 27, 2025 | 4.39 | 4.55 | 4.21 | 4.34 | 4.34 | -0.46% | 25,128 |
| Aug 26, 2025 | 4.18 | 4.38 | 4.10 | 4.36 | 4.36 | 1.40% | 66,624 |
| Aug 25, 2025 | 4.26 | 4.40 | 4.22 | 4.30 | 4.30 | -0.46% | 117,700 |
| Aug 22, 2025 | 3.97 | 4.40 | 3.94 | 4.32 | 4.32 | 10.49% | 120,929 |
| Aug 21, 2025 | 3.86 | 4.13 | 3.82 | 3.91 | 3.91 | 1.30% | 42,388 |
| Aug 20, 2025 | 3.84 | 4.11 | 3.82 | 3.86 | 3.86 | 1.58% | 85,307 |