enGene Inc. Warrants (ENGNW)
0.68
0.06 (9.61%)
At close: Mar 28, 2025, 12:11 PM
0.68
-0.66%
After-hours: Mar 28, 2025, 04:02 PM EDT
ENGNW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.64 | 0.68 | 0.62 | 0.62 | -0.06 | -8.82% | 3,404 |
| Mar 27, 2025 | 0.65 | 0.70 | 0.63 | 0.68 | 0.07 | 11.48% | 19,717 |
| Mar 26, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | -0.07 | -10.29% | 8,001 |
| Mar 25, 2025 | 0.63 | 0.68 | 0.68 | 0.68 | 0.00 | 0.00% | 1,011 |
| Mar 24, 2025 | 0.70 | 0.70 | 0.64 | 0.68 | 0.00 | 0.00% | 4,720 |
| Mar 21, 2025 | 0.67 | 0.68 | 0.66 | 0.68 | -0.02 | -2.86% | 10,867 |
| Mar 20, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.02 | 2.94% | 1,301 |
| Mar 19, 2025 | 0.75 | 0.68 | 0.68 | 0.68 | 0.01 | 1.49% | 4,417 |
| Mar 18, 2025 | 0.70 | 0.71 | 0.67 | 0.67 | -0.05 | -6.94% | 9,594 |
| Mar 17, 2025 | 0.69 | 0.72 | 0.63 | 0.72 | 0.03 | 4.35% | 14,259 |
| Mar 14, 2025 | 0.65 | 0.69 | 0.64 | 0.69 | 0.05 | 7.81% | 5,501 |
| Mar 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | -0.02 | -3.03% | 5,302 |
| Mar 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.00 | 0.00% | 4,307 |
| Mar 11, 2025 | 0.67 | 0.67 | 0.62 | 0.66 | -0.03 | -4.35% | 6,130 |
| Mar 10, 2025 | 0.66 | 0.69 | 0.63 | 0.69 | -0.01 | -1.43% | 9,278 |
| Mar 7, 2025 | 0.66 | 0.70 | 0.66 | 0.70 | -0.01 | -1.41% | 1,101 |
| Mar 5, 2025 | 0.66 | 0.71 | 0.66 | 0.71 | -0.05 | -6.58% | 2,396 |
| Mar 3, 2025 | 0.72 | 0.76 | 0.66 | 0.76 | 0.04 | 5.56% | 5,131 |
| Feb 28, 2025 | 0.72 | 0.75 | 0.69 | 0.72 | -0.03 | -4.00% | 30,690 |
| Feb 27, 2025 | 0.80 | 0.84 | 0.67 | 0.75 | -0.01 | -1.32% | 223,822 |
| Feb 26, 2025 | 0.71 | 0.77 | 0.66 | 0.76 | 0.03 | 4.11% | 16,945 |
| Feb 25, 2025 | 0.78 | 0.82 | 0.73 | 0.73 | -0.01 | -1.35% | 3,224 |
| Feb 24, 2025 | 0.83 | 0.83 | 0.67 | 0.74 | -0.02 | -2.63% | 12,030 |
| Feb 21, 2025 | 0.90 | 0.90 | 0.75 | 0.76 | -0.10 | -11.63% | 48,530 |
| Feb 20, 2025 | 0.82 | 0.90 | 0.76 | 0.86 | -0.04 | -4.44% | 44,758 |
| Feb 19, 2025 | 0.87 | 0.95 | 0.84 | 0.90 | 0.09 | 11.11% | 27,327 |
| Feb 18, 2025 | 0.98 | 0.99 | 0.81 | 0.81 | -0.16 | -16.49% | 3,108 |
| Feb 14, 2025 | 1.05 | 1.05 | 0.97 | 0.97 | 0.01 | 1.04% | 281 |
| Feb 13, 2025 | 1.16 | 1.16 | 0.95 | 0.96 | -0.14 | -12.73% | 9,600 |
| Feb 12, 2025 | 0.89 | 1.22 | 0.89 | 1.10 | 0.04 | 3.77% | 17,017 |
| Feb 7, 2025 | 1.18 | 1.18 | 0.77 | 1.06 | 0.20 | 23.26% | 8,061 |
| Feb 6, 2025 | 0.90 | 0.90 | 0.72 | 0.86 | 0.11 | 14.67% | 5,962 |
| Feb 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | -0.20 | -21.05% | 200 |
| Jan 31, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.01 | 1.06% | 1,311 |
| Jan 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.02 | 2.17% | 1,000 |
| Jan 29, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.02 | 2.22% | 2,560 |
| Jan 28, 2025 | 1.00 | 1.07 | 0.90 | 0.90 | -0.10 | -10.00% | 14,964 |
| Jan 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | -0.05 | -4.76% | 1,054 |
| Jan 24, 2025 | 1.10 | 1.15 | 1.00 | 1.05 | 0.05 | 5.00% | 2,417 |
| Jan 23, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | -0.04 | -3.85% | 2,501 |
| Jan 22, 2025 | 1.05 | 1.05 | 1.00 | 1.04 | -0.01 | -0.95% | 1,202 |
| Jan 21, 2025 | 0.85 | 1.08 | 0.85 | 1.05 | 0.24 | 29.63% | 4,653 |
| Jan 17, 2025 | 1.20 | 1.21 | 0.81 | 0.81 | -0.04 | -4.71% | 18,930 |
| Jan 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | -0.10 | -10.53% | 19,059 |
| Jan 15, 2025 | 1.15 | 1.25 | 0.81 | 0.95 | -0.18 | -15.93% | 8,493 |
| Jan 14, 2025 | 1.00 | 1.13 | 0.90 | 1.13 | 0.13 | 13.00% | 6,888 |
| Jan 10, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 0.03 | 3.09% | 702 |
| Jan 8, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.04 | 4.30% | 1,000 |
| Jan 6, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.02 | 2.20% | 800 |
| Jan 3, 2025 | 0.91 | 0.99 | 0.91 | 0.91 | 0.01 | 1.11% | 6,666 |