enGene Inc. Common Stock (ENGN)
7.60
0.02 (0.26%)
At close: Jan 15, 2025, 10:34 AM
ENGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 13, 2024 | 6.51 | 6.75 | 6.00 | 6.08 | -0.51 | -7.74% | 964,400 |
| Dec 12, 2024 | 7.30 | 7.97 | 6.29 | 6.59 | -0.91 | -12.13% | 130,001 |
| Dec 11, 2024 | 7.91 | 7.92 | 7.50 | 7.50 | -0.42 | -5.30% | 52,963 |
| Dec 10, 2024 | 8.15 | 8.40 | 7.58 | 7.92 | -0.17 | -2.10% | 35,036 |
| Dec 9, 2024 | 8.64 | 8.65 | 8.09 | 8.09 | -0.56 | -6.47% | 33,400 |
| Dec 6, 2024 | 8.52 | 8.65 | 8.32 | 8.65 | 0.01 | 0.12% | 98,100 |
| Dec 5, 2024 | 8.65 | 8.81 | 8.35 | 8.64 | 0.07 | 0.82% | 407,210 |
| Dec 4, 2024 | 8.65 | 8.89 | 8.40 | 8.57 | 0.22 | 2.63% | 251,932 |
| Dec 3, 2024 | 8.51 | 8.79 | 8.00 | 8.35 | -0.30 | -3.47% | 1,250,000 |
| Dec 2, 2024 | 9.36 | 9.60 | 8.18 | 8.65 | 0.00 | 0.00% | 165,900 |
| Nov 29, 2024 | 8.70 | 8.70 | 8.56 | 8.65 | 0.04 | 0.46% | 39,600 |
| Nov 27, 2024 | 9.01 | 9.15 | 8.20 | 8.61 | 0.01 | 0.12% | 80,077 |
| Nov 26, 2024 | 8.31 | 8.80 | 8.31 | 8.60 | 0.31 | 3.74% | 30,417 |
| Nov 25, 2024 | 7.68 | 8.45 | 7.68 | 8.29 | 0.61 | 7.94% | 30,345 |
| Nov 22, 2024 | 7.78 | 7.88 | 7.54 | 7.68 | 0.01 | 0.13% | 8,200 |
| Nov 21, 2024 | 7.51 | 7.97 | 7.44 | 7.67 | 0.17 | 2.27% | 58,901 |
| Nov 20, 2024 | 7.50 | 7.80 | 7.30 | 7.50 | -0.02 | -0.27% | 62,400 |
| Nov 19, 2024 | 7.67 | 8.00 | 7.40 | 7.52 | -0.14 | -1.83% | 40,900 |
| Nov 18, 2024 | 7.85 | 8.09 | 7.66 | 7.66 | 0.03 | 0.39% | 29,603 |
| Nov 15, 2024 | 8.00 | 8.15 | 7.60 | 7.63 | -0.30 | -3.78% | 65,537 |
| Nov 14, 2024 | 8.10 | 8.54 | 7.80 | 7.93 | -0.19 | -2.34% | 44,841 |
| Nov 13, 2024 | 8.46 | 8.61 | 8.10 | 8.12 | -0.40 | -4.69% | 63,200 |
| Nov 12, 2024 | 8.34 | 8.52 | 8.19 | 8.52 | 0.27 | 3.27% | 97,500 |
| Nov 11, 2024 | 8.00 | 8.42 | 7.90 | 8.25 | 0.35 | 4.43% | 362,500 |
| Nov 8, 2024 | 8.41 | 8.80 | 7.82 | 7.90 | -0.50 | -5.95% | 156,601 |
| Nov 7, 2024 | 8.86 | 8.92 | 8.38 | 8.40 | -0.37 | -4.22% | 63,643 |
| Nov 6, 2024 | 8.85 | 9.06 | 8.51 | 8.77 | -0.11 | -1.24% | 49,068 |
| Nov 5, 2024 | 8.69 | 8.92 | 8.54 | 8.88 | 0.36 | 4.23% | 34,424 |
| Nov 4, 2024 | 9.25 | 9.25 | 8.50 | 8.52 | -0.37 | -4.16% | 75,159 |
| Nov 1, 2024 | 8.84 | 8.95 | 8.62 | 8.89 | 0.04 | 0.45% | 59,905 |
| Oct 31, 2024 | 8.67 | 8.99 | 8.64 | 8.85 | 0.17 | 1.96% | 49,500 |