enGene Inc. (ENGN)
NASDAQ: ENGN
· Real-Time Price · USD
7.75
-0.39 (-4.79%)
At close: Oct 03, 2025, 3:59 PM
7.60
-1.94%
After-hours: Oct 03, 2025, 07:22 PM EDT
ENGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.28 | 8.28 | 7.51 | 7.75 | 7.75 | -4.79% | 80,331 |
| Oct 2, 2025 | 7.68 | 8.35 | 7.60 | 8.14 | 8.14 | 7.11% | 304,700 |
| Oct 1, 2025 | 6.83 | 7.62 | 6.71 | 7.60 | 7.60 | 11.27% | 237,789 |
| Sep 30, 2025 | 6.55 | 6.84 | 6.46 | 6.83 | 6.83 | 5.89% | 69,956 |
| Sep 29, 2025 | 6.57 | 6.57 | 6.10 | 6.45 | 6.45 | -0.62% | 28,524 |
| Sep 26, 2025 | 6.44 | 6.66 | 6.07 | 6.49 | 6.49 | -0.15% | 39,800 |
| Sep 25, 2025 | 7.00 | 7.00 | 6.24 | 6.50 | 6.50 | -6.88% | 43,833 |
| Sep 24, 2025 | 6.77 | 6.99 | 6.60 | 6.98 | 6.98 | 3.25% | 33,919 |
| Sep 23, 2025 | 6.81 | 7.15 | 6.71 | 6.76 | 6.76 | -0.73% | 71,122 |
| Sep 22, 2025 | 6.85 | 7.01 | 6.46 | 6.81 | 6.81 | -0.15% | 42,100 |
| Sep 19, 2025 | 6.97 | 7.33 | 6.63 | 6.82 | 6.82 | -2.01% | 61,830 |
| Sep 18, 2025 | 6.51 | 7.05 | 6.44 | 6.96 | 6.96 | 6.75% | 2,322,133 |
| Sep 17, 2025 | 6.13 | 6.52 | 6.02 | 6.52 | 6.52 | 7.41% | 597,906 |
| 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 |
Page 1 of 25