enGene Therapeutics Inc. - Common Stock (ENGN)
1.5000
-0.2200 (-12.79%)
NASDAQ · Last Trade: May 9th, 5:54 AM EDT
Historical Prices For enGene Therapeutics Inc. - Common Stock (ENGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 1.71 | 1.75 | 1.45 | 1.50 | 17,470,294 | 1.50 |
| 5/07/2026 | 2.15 | 2.24 | 1.70 | 1.72 | 24,019,788 | 1.72 |
| 5/06/2026 | 7.95 | 9.00 | 7.95 | 8.85 | 388,688 | 8.85 |
| 5/05/2026 | 7.72 | 8.03 | 7.49 | 7.89 | 426,271 | 7.89 |
| 5/04/2026 | 7.19 | 7.76 | 7.19 | 7.61 | 388,584 | 7.61 |
| 5/01/2026 | 7.30 | 7.45 | 7.13 | 7.25 | 236,029 | 7.25 |
| 4/30/2026 | 7.05 | 7.36 | 7.00 | 7.27 | 155,174 | 7.27 |
| 4/29/2026 | 6.93 | 7.25 | 6.86 | 7.04 | 344,626 | 7.04 |
| 4/28/2026 | 7.18 | 7.59 | 6.82 | 6.96 | 1,780,310 | 6.96 |
| 4/27/2026 | 7.99 | 8.06 | 7.14 | 7.20 | 846,042 | 7.20 |
| 4/24/2026 | 8.02 | 8.34 | 7.69 | 8.03 | 222,242 | 8.03 |
| 4/23/2026 | 8.40 | 8.85 | 8.03 | 8.14 | 450,001 | 8.14 |
| 4/22/2026 | 8.57 | 8.67 | 8.25 | 8.54 | 340,974 | 8.54 |
| 4/21/2026 | 8.58 | 8.65 | 8.29 | 8.51 | 173,554 | 8.51 |
| 4/20/2026 | 8.05 | 8.53 | 7.66 | 8.53 | 395,744 | 8.53 |
| 4/17/2026 | 8.18 | 8.46 | 7.82 | 8.07 | 842,969 | 8.07 |
| 4/16/2026 | 7.87 | 8.15 | 7.47 | 8.08 | 285,475 | 8.08 |
| 4/15/2026 | 7.62 | 7.76 | 7.31 | 7.76 | 211,277 | 7.76 |
| 4/14/2026 | 7.47 | 7.73 | 7.39 | 7.60 | 140,826 | 7.60 |
| 4/13/2026 | 7.25 | 7.64 | 7.11 | 7.43 | 210,064 | 7.43 |
| 4/10/2026 | 7.31 | 7.42 | 7.10 | 7.20 | 95,290 | 7.20 |
| 4/09/2026 | 7.24 | 7.37 | 7.07 | 7.27 | 186,019 | 7.27 |
| 4/08/2026 | 7.66 | 7.71 | 7.01 | 7.31 | 117,706 | 7.31 |
| 4/07/2026 | 7.19 | 7.70 | 7.08 | 7.33 | 357,799 | 7.33 |
| 4/06/2026 | 6.69 | 7.30 | 6.69 | 7.24 | 218,199 | 7.24 |
| 4/02/2026 | 6.61 | 6.89 | 6.53 | 6.69 | 332,809 | 6.69 |
| 4/01/2026 | 6.93 | 7.11 | 6.64 | 6.76 | 143,401 | 6.76 |
| 3/31/2026 | 6.29 | 6.98 | 6.29 | 6.81 | 244,164 | 6.81 |
| 3/30/2026 | 6.36 | 6.54 | 6.05 | 6.18 | 140,105 | 6.18 |
| 3/27/2026 | 6.92 | 7.06 | 6.22 | 6.37 | 162,386 | 6.37 |
| 3/26/2026 | 6.90 | 7.30 | 6.84 | 6.96 | 115,572 | 6.96 |
| 3/25/2026 | 6.94 | 7.30 | 6.94 | 7.07 | 114,314 | 7.07 |
| 3/24/2026 | 7.20 | 7.33 | 6.71 | 6.90 | 145,690 | 6.90 |
| 3/23/2026 | 7.22 | 7.50 | 6.92 | 7.31 | 143,254 | 7.31 |
| 3/20/2026 | 7.19 | 7.48 | 7.10 | 7.21 | 193,065 | 7.21 |
| 3/19/2026 | 7.04 | 7.24 | 6.95 | 7.21 | 149,495 | 7.21 |
| 3/18/2026 | 7.10 | 7.47 | 6.91 | 7.18 | 1,084,742 | 7.18 |
| 3/17/2026 | 7.27 | 7.92 | 7.24 | 7.25 | 516,621 | 7.25 |
| 3/16/2026 | 7.28 | 7.54 | 6.99 | 7.23 | 372,096 | 7.23 |
| 3/13/2026 | 7.38 | 7.43 | 6.94 | 7.16 | 791,267 | 7.16 |
| 3/12/2026 | 6.86 | 7.80 | 6.60 | 7.30 | 1,569,497 | 7.30 |
| 3/11/2026 | 6.83 | 7.13 | 6.67 | 6.88 | 819,796 | 6.88 |
| 3/10/2026 | 6.98 | 7.42 | 6.78 | 6.94 | 3,128,222 | 6.94 |
| 3/09/2026 | 8.06 | 8.39 | 6.86 | 7.05 | 1,418,619 | 7.05 |
| 3/06/2026 | 8.53 | 8.95 | 8.44 | 8.68 | 165,339 | 8.68 |
| 3/05/2026 | 9.65 | 9.72 | 8.70 | 8.71 | 637,487 | 8.71 |
| 3/04/2026 | 9.83 | 10.09 | 9.71 | 9.74 | 161,886 | 9.74 |
| 3/03/2026 | 9.85 | 9.99 | 9.27 | 9.66 | 344,073 | 9.66 |
| 3/02/2026 | 9.71 | 10.34 | 9.71 | 10.00 | 94,139 | 10.00 |
| 2/27/2026 | 10.01 | 10.24 | 9.95 | 10.11 | 58,428 | 10.11 |
| 2/26/2026 | 10.09 | 10.24 | 9.89 | 10.03 | 96,811 | 10.03 |
| 2/25/2026 | 9.89 | 10.28 | 9.78 | 10.10 | 126,687 | 10.10 |
| 2/24/2026 | 9.79 | 10.10 | 9.58 | 9.78 | 337,582 | 9.78 |
| 2/23/2026 | 10.36 | 10.65 | 9.60 | 9.67 | 191,811 | 9.67 |
| 2/20/2026 | 10.43 | 10.49 | 10.18 | 10.36 | 85,384 | 10.36 |
| 2/19/2026 | 10.02 | 10.69 | 9.96 | 10.62 | 190,253 | 10.62 |
| 2/18/2026 | 9.89 | 10.17 | 9.73 | 10.06 | 98,304 | 10.06 |
| 2/17/2026 | 9.77 | 9.96 | 9.49 | 9.89 | 110,754 | 9.89 |
| 2/13/2026 | 9.93 | 10.00 | 9.64 | 9.78 | 136,819 | 9.78 |
| 2/12/2026 | 9.88 | 10.16 | 9.79 | 9.94 | 181,275 | 9.94 |
| 2/11/2026 | 9.66 | 10.20 | 9.30 | 9.92 | 195,700 | 9.92 |
| 2/10/2026 | 9.71 | 10.12 | 9.50 | 9.53 | 230,339 | 9.53 |
| 2/09/2026 | 9.36 | 9.81 | 9.24 | 9.74 | 130,303 | 9.74 |