enGene Holdings Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
8.07
-0.15 (-1.82%)
At close: Dec 5, 2025, 4:00 PM EST
8.06
-0.01 (-0.12%)
After-hours: Dec 5, 2025, 7:03 PM EST
enGene Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.27 | 8.27 | 7.84 | 8.07 | 8.07 | -1.82% | 188,801 |
| Dec 4, 2025 | 8.00 | 8.24 | 7.96 | 8.22 | 8.22 | 2.75% | 190,313 |
| Dec 3, 2025 | 7.67 | 8.05 | 7.65 | 8.00 | 8.00 | 1.78% | 230,158 |
| Dec 2, 2025 | 7.98 | 8.29 | 7.73 | 7.86 | 7.86 | -0.63% | 175,336 |
| Dec 1, 2025 | 7.84 | 8.13 | 7.55 | 7.91 | 7.91 | -1.98% | 297,987 |
| Nov 28, 2025 | 8.34 | 8.36 | 7.92 | 8.07 | 8.07 | -2.18% | 398,589 |
| Nov 26, 2025 | 7.64 | 8.31 | 7.60 | 8.25 | 8.25 | 7.00% | 284,450 |
| Nov 25, 2025 | 7.36 | 7.85 | 7.36 | 7.71 | 7.71 | 4.05% | 534,857 |
| Nov 24, 2025 | 6.90 | 7.59 | 6.85 | 7.41 | 7.41 | 6.47% | 470,725 |
| Nov 21, 2025 | 6.60 | 7.26 | 6.55 | 6.96 | 6.96 | 5.45% | 717,679 |
| Nov 20, 2025 | 6.85 | 7.06 | 6.49 | 6.60 | 6.60 | -2.37% | 538,886 |
| Nov 19, 2025 | 6.98 | 7.20 | 6.31 | 6.76 | 6.76 | -1.74% | 1,749,729 |
| Nov 18, 2025 | 8.00 | 8.27 | 6.76 | 6.88 | 6.88 | -14.64% | 926,934 |
| Nov 17, 2025 | 8.47 | 8.66 | 8.03 | 8.06 | 8.06 | -5.51% | 930,104 |
| Nov 14, 2025 | 8.32 | 9.20 | 8.32 | 8.53 | 8.53 | 1.19% | 1,201,843 |
| Nov 13, 2025 | 9.25 | 9.29 | 8.14 | 8.43 | 8.43 | -2.88% | 2,608,590 |
| Nov 12, 2025 | 9.69 | 9.80 | 8.62 | 8.68 | 8.68 | -1.59% | 2,196,574 |
| Nov 11, 2025 | 8.55 | 11.14 | 7.83 | 8.82 | 8.82 | 46.76% | 51,454,331 |
| Nov 10, 2025 | 6.11 | 6.23 | 5.85 | 6.01 | 6.01 | -0.83% | 85,526 |
| Nov 7, 2025 | 5.96 | 6.09 | 5.72 | 6.06 | 6.06 | 0.66% | 212,817 |
| Nov 6, 2025 | 6.31 | 6.39 | 5.95 | 6.02 | 6.02 | -5.05% | 228,368 |
| Nov 5, 2025 | 6.59 | 6.81 | 6.29 | 6.34 | 6.34 | -2.91% | 84,348 |
| Nov 4, 2025 | 6.81 | 7.25 | 6.34 | 6.53 | 6.53 | -5.64% | 716,255 |
| Nov 3, 2025 | 7.21 | 7.49 | 6.52 | 6.92 | 6.92 | -4.02% | 196,655 |
| Oct 31, 2025 | 6.96 | 7.40 | 6.86 | 7.21 | 7.21 | 3.59% | 115,302 |
| Oct 30, 2025 | 7.35 | 7.68 | 6.58 | 6.96 | 6.96 | -5.05% | 242,693 |
| Oct 29, 2025 | 7.90 | 8.40 | 7.13 | 7.33 | 7.33 | -7.33% | 81,991 |
| Oct 28, 2025 | 7.89 | 8.18 | 7.78 | 7.91 | 7.91 | -0.63% | 80,038 |
| Oct 27, 2025 | 8.40 | 8.83 | 7.80 | 7.96 | 7.96 | -3.69% | 68,013 |
| Oct 24, 2025 | 7.94 | 8.61 | 7.75 | 8.27 | 8.27 | 5.09% | 104,444 |
| Oct 23, 2025 | 8.04 | 8.42 | 7.70 | 7.87 | 7.87 | -2.90% | 80,298 |
| Oct 22, 2025 | 8.50 | 8.74 | 7.61 | 8.10 | 8.10 | -4.71% | 259,567 |
| Oct 21, 2025 | 9.02 | 9.65 | 8.44 | 8.50 | 8.50 | -8.90% | 697,516 |
| Oct 20, 2025 | 9.00 | 9.59 | 9.00 | 9.33 | 9.33 | -0.21% | 307,798 |
| Oct 17, 2025 | 8.67 | 9.59 | 8.51 | 9.35 | 9.35 | 6.25% | 527,437 |
| Oct 16, 2025 | 8.49 | 9.30 | 8.49 | 8.80 | 8.80 | - | 298,123 |
| Oct 15, 2025 | 8.90 | 9.01 | 8.36 | 8.80 | 8.80 | -0.11% | 309,838 |
| Oct 14, 2025 | 8.19 | 9.00 | 8.00 | 8.81 | 8.81 | 6.27% | 769,831 |
| Oct 13, 2025 | 8.47 | 8.80 | 8.00 | 8.29 | 8.29 | -1.19% | 283,230 |
| Oct 10, 2025 | 8.85 | 8.85 | 8.00 | 8.39 | 8.39 | -5.62% | 365,417 |
| Oct 9, 2025 | 7.57 | 8.96 | 7.47 | 8.89 | 8.89 | 19.97% | 1,991,262 |
| Oct 8, 2025 | 7.21 | 7.49 | 6.98 | 7.41 | 7.41 | 5.71% | 569,011 |
| Oct 7, 2025 | 7.69 | 7.81 | 6.56 | 7.01 | 7.01 | -7.76% | 197,463 |
| Oct 6, 2025 | 7.68 | 7.81 | 7.19 | 7.60 | 7.60 | -1.94% | 72,780 |
| Oct 3, 2025 | 8.28 | 8.28 | 7.51 | 7.75 | 7.75 | -4.79% | 80,465 |
| Oct 2, 2025 | 7.68 | 8.35 | 7.60 | 8.14 | 8.14 | 7.11% | 304,666 |
| 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% | 39,786 |
| 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% | 42,063 |
| 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 | 7.50% | 597,906 |
| Sep 16, 2025 | 6.08 | 6.35 | 5.93 | 6.07 | 6.07 | 1.59% | 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% | 86,055 |
| 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% | 142,964 |
| Sep 5, 2025 | 5.00 | 5.23 | 4.82 | 5.18 | 5.18 | 3.60% | 125,199 |
| Sep 4, 2025 | 5.00 | 5.03 | 4.63 | 5.00 | 5.00 | 2.67% | 2,095,391 |
| Sep 3, 2025 | 4.80 | 5.00 | 4.24 | 4.87 | 4.87 | 1.46% | 226,009 |
| Sep 2, 2025 | 4.62 | 4.92 | 4.60 | 4.80 | 4.80 | 3.90% | 94,014 |
| Aug 29, 2025 | 4.80 | 4.85 | 4.56 | 4.62 | 4.62 | -2.74% | 24,873 |
| Aug 28, 2025 | 4.14 | 4.77 | 4.14 | 4.75 | 4.75 | 9.45% | 103,594 |
| Aug 27, 2025 | 4.39 | 4.55 | 4.21 | 4.34 | 4.34 | -0.46% | 25,128 |
| Aug 26, 2025 | 4.18 | 4.38 | 4.10 | 4.36 | 4.36 | 1.40% | 66,624 |
| Aug 25, 2025 | 4.26 | 4.40 | 4.22 | 4.30 | 4.30 | -0.46% | 117,677 |
| Aug 22, 2025 | 3.97 | 4.40 | 3.94 | 4.32 | 4.32 | 10.49% | 120,929 |
| Aug 21, 2025 | 3.86 | 4.13 | 3.82 | 3.91 | 3.91 | 1.30% | 42,388 |
| Aug 20, 2025 | 3.84 | 4.11 | 3.82 | 3.86 | 3.86 | 1.58% | 85,307 |
| Aug 19, 2025 | 3.78 | 3.96 | 3.78 | 3.80 | 3.80 | 2.15% | 55,194 |
| Aug 18, 2025 | 3.70 | 3.90 | 3.64 | 3.72 | 3.72 | 1.09% | 29,013 |
| Aug 15, 2025 | 3.67 | 3.80 | 3.54 | 3.68 | 3.68 | 1.94% | 31,379 |
| Aug 14, 2025 | 3.62 | 3.72 | 3.52 | 3.61 | 3.61 | -0.28% | 20,065 |
| Aug 13, 2025 | 3.69 | 3.72 | 3.62 | 3.62 | 3.62 | -0.55% | 20,429 |
| Aug 12, 2025 | 3.71 | 3.89 | 3.64 | 3.64 | 3.64 | -1.36% | 64,507 |
| Aug 11, 2025 | 3.68 | 3.80 | 3.62 | 3.69 | 3.69 | 0.27% | 40,467 |
| Aug 8, 2025 | 3.54 | 3.76 | 3.54 | 3.68 | 3.68 | 3.08% | 30,385 |
| Aug 7, 2025 | 3.85 | 4.06 | 3.57 | 3.57 | 3.57 | -7.99% | 44,245 |
| Aug 6, 2025 | 3.96 | 4.10 | 3.78 | 3.88 | 3.88 | -1.52% | 39,598 |
| Aug 5, 2025 | 3.78 | 4.07 | 3.78 | 3.94 | 3.94 | 3.14% | 135,303 |
| Aug 4, 2025 | 3.86 | 4.15 | 3.81 | 3.82 | 3.82 | -0.26% | 212,716 |
| Aug 1, 2025 | 3.74 | 3.96 | 3.67 | 3.83 | 3.83 | 1.06% | 91,113 |
| Jul 31, 2025 | 3.58 | 3.80 | 3.53 | 3.79 | 3.79 | 8.29% | 849,894 |
| Jul 30, 2025 | 3.63 | 3.73 | 3.50 | 3.50 | 3.50 | 1.45% | 38,810 |
| Jul 29, 2025 | 3.63 | 3.84 | 3.45 | 3.45 | 3.45 | -5.22% | 34,603 |
| Jul 28, 2025 | 3.77 | 3.94 | 3.50 | 3.64 | 3.64 | -1.62% | 55,732 |
| Jul 25, 2025 | 3.74 | 3.93 | 3.65 | 3.70 | 3.70 | 0.27% | 78,269 |
| Jul 24, 2025 | 3.83 | 3.94 | 3.62 | 3.69 | 3.69 | -3.15% | 27,565 |
| Jul 23, 2025 | 3.92 | 3.98 | 3.79 | 3.81 | 3.81 | -1.30% | 130,737 |
| Jul 22, 2025 | 3.89 | 4.00 | 3.79 | 3.86 | 3.86 | 0.26% | 47,080 |
| Jul 21, 2025 | 3.80 | 3.90 | 3.64 | 3.85 | 3.85 | 1.58% | 55,740 |
| Jul 18, 2025 | 3.72 | 3.80 | 3.65 | 3.79 | 3.79 | 2.99% | 44,123 |
| Jul 17, 2025 | 3.62 | 3.74 | 3.52 | 3.68 | 3.68 | 1.66% | 25,790 |