enGene Therapeutics Inc. (ENGN)
NASDAQ: ENGN · Real-Time Price · USD
6.96
-0.24 (-3.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed
enGene Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.18 | 7.59 | 6.82 | 6.96 | 6.96 | -3.33% | 1,780,310 |
| Apr 27, 2026 | 7.99 | 8.06 | 7.14 | 7.20 | 7.20 | -9.89% | 846,041 |
| Apr 24, 2026 | 8.02 | 8.34 | 7.69 | 7.99 | 7.99 | -1.84% | 222,241 |
| Apr 23, 2026 | 8.41 | 8.85 | 8.03 | 8.14 | 8.14 | -4.68% | 450,000 |
| Apr 22, 2026 | 8.57 | 8.67 | 8.25 | 8.54 | 8.54 | 0.35% | 340,973 |
| Apr 21, 2026 | 8.58 | 8.65 | 8.29 | 8.51 | 8.51 | -0.23% | 173,553 |
| Apr 20, 2026 | 8.05 | 8.53 | 7.66 | 8.53 | 8.53 | 5.70% | 395,742 |
| Apr 17, 2026 | 8.18 | 8.46 | 7.82 | 8.07 | 8.07 | -0.12% | 842,967 |
| Apr 16, 2026 | 7.87 | 8.15 | 7.47 | 8.08 | 8.08 | 4.12% | 285,473 |
| Apr 15, 2026 | 7.62 | 7.76 | 7.31 | 7.76 | 7.76 | 2.11% | 211,274 |
| Apr 14, 2026 | 7.47 | 7.73 | 7.40 | 7.60 | 7.60 | 2.29% | 140,825 |
| Apr 13, 2026 | 7.25 | 7.64 | 7.11 | 7.43 | 7.43 | 3.19% | 210,061 |
| Apr 10, 2026 | 7.31 | 7.42 | 7.10 | 7.20 | 7.20 | -0.96% | 95,288 |
| Apr 9, 2026 | 7.24 | 7.37 | 7.07 | 7.27 | 7.27 | -0.55% | 186,018 |
| Apr 8, 2026 | 7.66 | 7.72 | 7.01 | 7.31 | 7.31 | -0.27% | 117,705 |
| Apr 7, 2026 | 7.19 | 7.70 | 7.08 | 7.33 | 7.33 | 1.24% | 357,799 |
| Apr 6, 2026 | 6.69 | 7.30 | 6.69 | 7.24 | 7.24 | 8.22% | 218,198 |
| Apr 2, 2026 | 6.61 | 6.89 | 6.53 | 6.69 | 6.69 | -1.04% | 332,808 |
| Apr 1, 2026 | 6.93 | 7.11 | 6.64 | 6.76 | 6.76 | -0.73% | 143,400 |
| Mar 31, 2026 | 6.29 | 6.98 | 6.29 | 6.81 | 6.81 | 10.19% | 244,164 |
| Mar 30, 2026 | 6.36 | 6.54 | 6.05 | 6.18 | 6.18 | -2.98% | 140,103 |
| Mar 27, 2026 | 6.92 | 7.06 | 6.22 | 6.37 | 6.37 | -8.48% | 162,386 |
| Mar 26, 2026 | 6.90 | 7.31 | 6.84 | 6.96 | 6.96 | -1.56% | 115,571 |
| Mar 25, 2026 | 6.94 | 7.30 | 6.94 | 7.07 | 7.07 | 2.46% | 114,313 |
| Mar 24, 2026 | 7.20 | 7.33 | 6.71 | 6.90 | 6.90 | -5.61% | 145,689 |
| Mar 23, 2026 | 7.22 | 7.50 | 6.92 | 7.31 | 7.31 | 1.39% | 143,255 |
| Mar 20, 2026 | 7.19 | 7.48 | 7.10 | 7.21 | 7.21 | -0.07% | 193,064 |
| Mar 19, 2026 | 7.04 | 7.24 | 6.95 | 7.22 | 7.22 | 0.49% | 149,494 |
| Mar 18, 2026 | 7.10 | 7.47 | 6.91 | 7.18 | 7.18 | -0.97% | 1,084,742 |
| Mar 17, 2026 | 7.27 | 7.92 | 7.24 | 7.25 | 7.25 | 0.28% | 516,620 |
| Mar 16, 2026 | 7.28 | 7.54 | 6.99 | 7.23 | 7.23 | 0.98% | 372,095 |
| Mar 13, 2026 | 7.38 | 7.43 | 6.94 | 7.16 | 7.16 | -1.92% | 791,266 |
| Mar 12, 2026 | 6.86 | 7.80 | 6.60 | 7.30 | 7.30 | 6.10% | 1,569,496 |
| Mar 11, 2026 | 6.83 | 7.13 | 6.67 | 6.88 | 6.88 | -0.86% | 819,794 |
| Mar 10, 2026 | 6.98 | 7.42 | 6.78 | 6.94 | 6.94 | -1.56% | 3,128,221 |
| Mar 9, 2026 | 8.06 | 8.39 | 6.86 | 7.05 | 7.05 | -18.78% | 1,418,853 |
| Mar 6, 2026 | 8.53 | 8.95 | 8.44 | 8.68 | 8.68 | -0.34% | 165,337 |
| Mar 5, 2026 | 9.65 | 9.72 | 8.70 | 8.71 | 8.71 | -10.57% | 637,842 |
| Mar 4, 2026 | 9.83 | 10.09 | 9.71 | 9.74 | 9.74 | 0.83% | 161,883 |
| Mar 3, 2026 | 9.85 | 10.00 | 9.27 | 9.66 | 9.66 | -3.40% | 344,071 |
| Mar 2, 2026 | 9.72 | 10.34 | 9.72 | 10.00 | 10.00 | -1.09% | 94,137 |
| Feb 27, 2026 | 10.01 | 10.24 | 9.95 | 10.11 | 10.11 | 0.80% | 58,426 |
| Feb 26, 2026 | 10.09 | 10.24 | 9.89 | 10.03 | 10.03 | -0.69% | 96,810 |
| Feb 25, 2026 | 9.89 | 10.28 | 9.78 | 10.10 | 10.10 | 3.27% | 126,685 |
| Feb 24, 2026 | 9.79 | 10.10 | 9.58 | 9.78 | 9.78 | 1.14% | 337,581 |
| Feb 23, 2026 | 10.36 | 10.65 | 9.60 | 9.67 | 9.67 | -6.66% | 191,812 |
| Feb 20, 2026 | 10.43 | 10.49 | 10.18 | 10.36 | 10.36 | -2.45% | 85,384 |
| Feb 19, 2026 | 10.02 | 10.69 | 9.96 | 10.62 | 10.62 | 5.57% | 190,253 |
| Feb 18, 2026 | 9.89 | 10.17 | 9.73 | 10.06 | 10.06 | 1.72% | 98,304 |
| Feb 17, 2026 | 9.77 | 9.96 | 9.49 | 9.89 | 9.89 | 1.12% | 110,754 |
| Feb 13, 2026 | 9.93 | 10.00 | 9.64 | 9.78 | 9.78 | -1.61% | 136,819 |
| Feb 12, 2026 | 9.88 | 10.16 | 9.79 | 9.94 | 9.94 | 0.20% | 181,278 |
| Feb 11, 2026 | 9.66 | 10.20 | 9.30 | 9.92 | 9.92 | 4.09% | 195,700 |
| Feb 10, 2026 | 9.71 | 10.12 | 9.50 | 9.53 | 9.53 | -2.16% | 230,339 |
| Feb 9, 2026 | 9.36 | 9.81 | 9.24 | 9.74 | 9.74 | 1.99% | 130,303 |
| Feb 6, 2026 | 8.95 | 9.78 | 8.95 | 9.55 | 9.55 | 7.79% | 417,110 |
| Feb 5, 2026 | 9.58 | 9.79 | 8.76 | 8.86 | 8.86 | -7.61% | 1,159,792 |
| Feb 4, 2026 | 10.00 | 10.67 | 8.86 | 9.59 | 9.59 | -3.81% | 362,581 |
| Feb 3, 2026 | 10.00 | 10.48 | 9.84 | 9.97 | 9.97 | -0.30% | 224,450 |
| Feb 2, 2026 | 9.55 | 10.46 | 9.53 | 10.00 | 10.00 | 4.93% | 295,157 |
| Jan 30, 2026 | 10.94 | 11.38 | 9.51 | 9.53 | 9.53 | -7.21% | 302,542 |
| Jan 29, 2026 | 10.13 | 10.44 | 9.78 | 10.27 | 10.27 | 0.69% | 137,553 |
| Jan 28, 2026 | 11.14 | 11.20 | 9.81 | 10.20 | 10.20 | -8.19% | 334,351 |
| Jan 27, 2026 | 11.26 | 11.61 | 10.96 | 11.11 | 11.11 | -2.54% | 184,409 |
| Jan 26, 2026 | 12.02 | 12.21 | 11.33 | 11.40 | 11.40 | -6.33% | 573,012 |
| Jan 23, 2026 | 10.55 | 12.25 | 10.49 | 12.17 | 12.17 | 14.38% | 1,835,723 |
| Jan 22, 2026 | 9.50 | 10.88 | 9.34 | 10.64 | 10.64 | 13.92% | 1,097,837 |
| Jan 21, 2026 | 9.10 | 9.63 | 9.01 | 9.34 | 9.34 | 2.64% | 651,295 |
| Jan 20, 2026 | 9.12 | 9.60 | 8.68 | 9.10 | 9.10 | -2.26% | 603,551 |
| Jan 16, 2026 | 9.22 | 9.55 | 9.10 | 9.31 | 9.31 | 0.98% | 262,756 |
| Jan 15, 2026 | 9.31 | 9.47 | 8.77 | 9.22 | 9.22 | 1.32% | 467,162 |
| Jan 14, 2026 | 8.43 | 9.23 | 8.30 | 9.10 | 9.10 | 8.59% | 694,009 |
| Jan 13, 2026 | 8.30 | 8.67 | 8.30 | 8.38 | 8.38 | 0.96% | 131,084 |
| Jan 12, 2026 | 8.69 | 8.71 | 8.16 | 8.30 | 8.30 | -5.79% | 199,795 |
| Jan 9, 2026 | 8.54 | 9.20 | 8.39 | 8.81 | 8.81 | 3.65% | 446,058 |
| Jan 8, 2026 | 8.47 | 8.73 | 8.08 | 8.50 | 8.50 | - | 89,405 |
| Jan 7, 2026 | 8.36 | 9.04 | 8.30 | 8.50 | 8.50 | 2.91% | 188,394 |
| Jan 6, 2026 | 8.67 | 8.87 | 8.17 | 8.26 | 8.26 | -5.38% | 200,775 |
| Jan 5, 2026 | 8.90 | 8.93 | 8.40 | 8.73 | 8.73 | -1.36% | 112,613 |
| Jan 2, 2026 | 9.09 | 9.10 | 8.44 | 8.85 | 8.85 | -1.99% | 127,435 |
| Dec 31, 2025 | 9.16 | 9.16 | 8.62 | 9.03 | 9.03 | 0.89% | 103,187 |
| Dec 30, 2025 | 9.07 | 9.24 | 8.90 | 8.95 | 8.95 | -1.00% | 88,925 |
| Dec 29, 2025 | 9.48 | 9.81 | 9.04 | 9.04 | 9.04 | -4.84% | 412,324 |
| Dec 26, 2025 | 9.55 | 9.69 | 9.36 | 9.50 | 9.50 | 0.53% | 438,780 |
| Dec 24, 2025 | 9.29 | 10.10 | 9.17 | 9.45 | 9.45 | 2.49% | 583,997 |
| Dec 23, 2025 | 8.77 | 9.77 | 8.68 | 9.22 | 9.22 | 5.13% | 367,614 |
| Dec 22, 2025 | 8.72 | 8.95 | 8.46 | 8.77 | 8.77 | 0.92% | 84,618 |
| Dec 19, 2025 | 8.19 | 8.89 | 7.90 | 8.69 | 8.69 | 6.36% | 206,829 |
| Dec 18, 2025 | 7.57 | 8.28 | 7.57 | 8.17 | 8.17 | 4.74% | 278,789 |
| Dec 17, 2025 | 8.45 | 8.47 | 7.69 | 7.80 | 7.80 | -6.92% | 272,741 |
| Dec 16, 2025 | 8.35 | 8.45 | 8.10 | 8.38 | 8.38 | -0.59% | 143,359 |
| Dec 15, 2025 | 8.48 | 8.70 | 8.05 | 8.43 | 8.43 | -0.35% | 168,578 |
| Dec 12, 2025 | 8.91 | 9.14 | 8.20 | 8.46 | 8.46 | -5.16% | 316,280 |
| Dec 11, 2025 | 8.04 | 8.99 | 7.75 | 8.92 | 8.92 | 11.36% | 242,261 |
| Dec 10, 2025 | 8.23 | 8.29 | 7.75 | 8.01 | 8.01 | -2.67% | 185,278 |
| Dec 9, 2025 | 8.35 | 8.49 | 7.95 | 8.23 | 8.23 | -1.56% | 749,198 |
| Dec 8, 2025 | 8.10 | 8.39 | 7.77 | 8.36 | 8.36 | 3.59% | 240,679 |
| Dec 5, 2025 | 8.27 | 8.27 | 7.84 | 8.07 | 8.07 | -1.82% | 188,902 |
| Dec 4, 2025 | 8.00 | 8.24 | 7.96 | 8.22 | 8.22 | 2.75% | 190,828 |
| Dec 3, 2025 | 7.67 | 8.05 | 7.65 | 8.00 | 8.00 | 1.78% | 230,158 |