enGene Inc. Common Stock (ENGN)
5.85
-0.16 (-2.66%)
At close: Mar 03, 2025, 3:59 PM
5.84
-0.17%
After-hours: Mar 03, 2025, 04:00 PM EST
ENGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.81 | 6.05 | 5.61 | 6.01 | 0.17 | 2.91% | 31,149 |
| Feb 27, 2025 | 5.60 | 6.22 | 5.60 | 5.84 | 0.30 | 5.42% | 34,144 |
| Feb 26, 2025 | 5.62 | 5.92 | 5.42 | 5.54 | -0.08 | -1.42% | 19,900 |
| Feb 25, 2025 | 6.10 | 6.16 | 5.60 | 5.62 | -0.48 | -7.87% | 36,456 |
| Feb 24, 2025 | 6.39 | 6.40 | 5.83 | 6.10 | -0.19 | -3.02% | 68,200 |
| Feb 21, 2025 | 6.22 | 6.69 | 5.94 | 6.29 | 0.17 | 2.78% | 83,747 |
| Feb 20, 2025 | 6.86 | 7.00 | 6.00 | 6.12 | -0.47 | -7.13% | 110,069 |
| Feb 19, 2025 | 6.12 | 6.89 | 6.02 | 6.59 | 0.62 | 10.39% | 189,731 |
| Feb 18, 2025 | 6.05 | 6.71 | 5.97 | 5.97 | 0.07 | 1.19% | 78,118 |
| Feb 14, 2025 | 6.11 | 6.59 | 5.51 | 5.90 | -0.35 | -5.60% | 112,800 |
| Feb 13, 2025 | 6.32 | 6.65 | 6.06 | 6.25 | -0.10 | -1.57% | 75,000 |
| Feb 12, 2025 | 6.31 | 6.68 | 6.12 | 6.35 | 0.03 | 0.47% | 24,426 |
| Feb 11, 2025 | 6.49 | 6.53 | 6.11 | 6.32 | -0.05 | -0.78% | 34,346 |
| Feb 10, 2025 | 6.11 | 6.60 | 6.01 | 6.37 | 0.07 | 1.11% | 44,802 |
| Feb 7, 2025 | 6.36 | 6.68 | 6.05 | 6.30 | -0.05 | -0.79% | 46,001 |
| Feb 6, 2025 | 6.93 | 7.18 | 6.06 | 6.35 | -0.55 | -7.97% | 223,800 |
| Feb 5, 2025 | 6.76 | 7.08 | 6.71 | 6.90 | 0.12 | 1.77% | 34,400 |
| Feb 4, 2025 | 7.06 | 7.31 | 6.40 | 6.78 | 0.09 | 1.35% | 85,202 |
| Feb 3, 2025 | 6.47 | 6.89 | 6.20 | 6.69 | -0.01 | -0.15% | 51,206 |
| Jan 31, 2025 | 7.10 | 7.40 | 6.55 | 6.70 | -0.40 | -5.63% | 155,900 |
| Jan 30, 2025 | 7.25 | 7.70 | 6.85 | 7.10 | -0.29 | -3.92% | 44,644 |
| Jan 29, 2025 | 6.87 | 7.48 | 6.76 | 7.39 | 0.46 | 6.64% | 15,112 |
| Jan 28, 2025 | 6.90 | 7.59 | 6.86 | 6.93 | 0.16 | 2.36% | 47,193 |
| Jan 27, 2025 | 6.99 | 7.72 | 6.35 | 6.77 | -0.39 | -5.45% | 2,102,840 |
| Jan 24, 2025 | 7.20 | 7.51 | 6.86 | 7.16 | -0.13 | -1.78% | 35,738 |
| Jan 23, 2025 | 6.87 | 7.47 | 6.87 | 7.29 | 0.34 | 4.89% | 19,306 |
| Jan 22, 2025 | 6.88 | 7.48 | 6.78 | 6.95 | -0.02 | -0.29% | 28,118 |
| Jan 21, 2025 | 7.20 | 7.70 | 6.75 | 6.97 | -0.17 | -2.38% | 60,506 |
| Jan 17, 2025 | 7.02 | 7.33 | 6.32 | 7.14 | 0.13 | 1.85% | 39,731 |
| Jan 16, 2025 | 7.39 | 7.90 | 6.84 | 7.01 | -0.42 | -5.65% | 74,000 |
| Jan 15, 2025 | 7.45 | 7.99 | 7.01 | 7.43 | -0.15 | -1.98% | 116,800 |
| Jan 14, 2025 | 8.15 | 8.40 | 7.35 | 7.58 | -0.48 | -5.96% | 65,842 |
| Jan 13, 2025 | 7.41 | 8.14 | 7.28 | 8.06 | 0.45 | 5.91% | 122,228 |
| Jan 10, 2025 | 8.10 | 8.14 | 7.00 | 7.61 | -0.49 | -6.05% | 135,100 |
| Jan 8, 2025 | 7.79 | 8.44 | 7.37 | 8.10 | 0.34 | 4.38% | 139,834 |
| Jan 7, 2025 | 7.44 | 7.94 | 7.00 | 7.76 | 0.27 | 3.60% | 60,500 |
| Jan 6, 2025 | 7.86 | 8.06 | 7.04 | 7.49 | -0.49 | -6.14% | 204,200 |
| Jan 3, 2025 | 7.40 | 8.43 | 7.24 | 7.98 | 0.92 | 13.03% | 139,700 |
| Jan 2, 2025 | 6.77 | 7.39 | 6.76 | 7.06 | 0.41 | 6.17% | 99,464 |
| Dec 31, 2024 | 7.32 | 7.50 | 6.08 | 6.65 | -0.10 | -1.48% | 154,134 |
| Dec 30, 2024 | 6.65 | 7.50 | 6.43 | 6.75 | 0.33 | 5.14% | 232,230 |
| Dec 27, 2024 | 6.18 | 6.68 | 5.95 | 6.42 | 0.28 | 4.56% | 67,700 |
| Dec 26, 2024 | 6.51 | 6.64 | 5.75 | 6.14 | -0.18 | -2.85% | 188,156 |
| Dec 24, 2024 | 6.10 | 6.32 | 6.03 | 6.32 | 0.36 | 6.04% | 30,000 |
| Dec 23, 2024 | 6.49 | 6.52 | 5.88 | 5.96 | 0.13 | 2.23% | 131,100 |
| Dec 20, 2024 | 6.54 | 6.54 | 5.60 | 5.83 | -0.13 | -2.18% | 99,200 |
| Dec 19, 2024 | 6.11 | 6.20 | 5.69 | 5.96 | 0.03 | 0.51% | 57,475 |
| Dec 18, 2024 | 6.24 | 6.32 | 5.68 | 5.93 | -0.36 | -5.72% | 101,854 |
| Dec 17, 2024 | 6.17 | 6.55 | 6.00 | 6.29 | -0.01 | -0.16% | 90,300 |
| Dec 16, 2024 | 6.28 | 6.50 | 5.75 | 6.30 | 0.22 | 3.62% | 89,721 |