enGene Holdings Inc. (ENGNW)
NASDAQ: ENGNW · Real-Time Price · USD
0.7234
-0.0256 (-3.42%)
Jun 27, 2025, 4:00 PM - Market closed
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -3.42% | 450 |
| Jun 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 102 |
| Jun 25, 2025 | 0.72 | 0.78 | 0.70 | 0.77 | 0.77 | 2.95% | 3,588 |
| Jun 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jun 17, 2025 | 0.62 | 0.75 | 0.58 | 0.75 | 0.75 | -18.12% | 1,476 |
| Jun 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 2 |
| Jun 13, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 73 |
| Jun 11, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 7 |
| Jun 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Jun 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 11 |
| Jun 4, 2025 | 0.91 | 0.91 | 0.85 | 0.91 | 0.91 | 8.61% | 1,843 |
| Jun 3, 2025 | 0.69 | 0.84 | 0.69 | 0.84 | 0.84 | 5.00% | 1,632 |
| Jun 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| May 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 6.67% | 300 |
| May 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 27, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1 |
| May 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 100 |
| May 21, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 9.54% | 300 |
| May 15, 2025 | 0.65 | 0.70 | 0.63 | 0.68 | 0.68 | 5.34% | 5,854 |
| May 14, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | - | 2,000 |
| May 13, 2025 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | 1.56% | 1,800 |
| May 12, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 2.88% | 2,260 |
| May 9, 2025 | 0.74 | 0.74 | 0.62 | 0.62 | 0.62 | -15.93% | 5,237 |
| May 8, 2025 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 12.99% | 8,536 |
| May 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 32 |
| May 6, 2025 | 0.78 | 0.78 | 0.65 | 0.65 | 0.65 | -14.19% | 11,332 |
| May 5, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 3.14% | 2,180 |
| May 2, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | -2.63% | 1,500 |
| May 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -7.32% | 1,540 |
| Apr 30, 2025 | 0.75 | 0.82 | 0.75 | 0.82 | 0.82 | 17.14% | 1,097 |
| Apr 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2 |
| Apr 28, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -2.78% | 781 |
| Apr 25, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -2.70% | 1,400 |
| Apr 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 10.43% | 766 |
| Apr 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 2 |
| Apr 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 16 |
| Apr 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Apr 16, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.01% | 2,137 |