enGene Therapeutics Inc. - Common Stock (ENGN)
1.6900
-0.0100 (-0.59%)
NASDAQ· Last Trade: Aug 13th, 9:45 PM EDT
Historical Prices For enGene Therapeutics Inc. - Common Stock (ENGN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/13/2026 | 1.71 | 1.73 | 1.68 | 1.69 | 469,930 | 1.69 |
| 8/12/2026 | 1.82 | 1.83 | 1.69 | 1.70 | 1,670,503 | 1.70 |
| 8/11/2026 | 1.76 | 1.82 | 1.73 | 1.82 | 1,446,102 | 1.82 |
| 8/10/2026 | 1.78 | 1.78 | 1.74 | 1.75 | 463,940 | 1.75 |
| 8/07/2026 | 1.81 | 1.84 | 1.78 | 1.80 | 351,629 | 1.80 |
| 8/06/2026 | 1.80 | 1.81 | 1.77 | 1.80 | 303,983 | 1.80 |
| 8/05/2026 | 1.81 | 1.81 | 1.76 | 1.80 | 156,071 | 1.80 |
| 8/04/2026 | 1.78 | 1.82 | 1.77 | 1.79 | 640,753 | 1.79 |
| 8/03/2026 | 1.79 | 1.80 | 1.73 | 1.77 | 525,501 | 1.77 |
| 7/31/2026 | 1.78 | 1.80 | 1.71 | 1.79 | 306,257 | 1.79 |
| 7/30/2026 | 1.81 | 1.82 | 1.74 | 1.76 | 731,179 | 1.76 |
| 7/29/2026 | 1.73 | 1.86 | 1.71 | 1.79 | 559,028 | 1.79 |
| 7/28/2026 | 1.76 | 1.77 | 1.72 | 1.76 | 582,861 | 1.76 |
| 7/27/2026 | 1.85 | 1.89 | 1.75 | 1.76 | 650,371 | 1.76 |
| 7/24/2026 | 1.89 | 1.89 | 1.81 | 1.82 | 665,843 | 1.82 |
| 7/23/2026 | 1.83 | 1.93 | 1.80 | 1.89 | 1,659,521 | 1.89 |
| 7/22/2026 | 1.93 | 1.94 | 1.82 | 1.85 | 555,175 | 1.85 |
| 7/21/2026 | 1.87 | 1.94 | 1.86 | 1.93 | 259,891 | 1.93 |
| 7/20/2026 | 1.83 | 1.89 | 1.82 | 1.87 | 759,301 | 1.87 |
| 7/17/2026 | 1.89 | 1.95 | 1.82 | 1.82 | 798,873 | 1.82 |
| 7/16/2026 | 1.89 | 1.94 | 1.85 | 1.92 | 756,763 | 1.92 |
| 7/15/2026 | 1.88 | 1.96 | 1.82 | 1.90 | 813,165 | 1.90 |
| 7/14/2026 | 1.88 | 1.93 | 1.85 | 1.90 | 1,351,253 | 1.90 |
| 7/13/2026 | 1.89 | 1.89 | 1.83 | 1.86 | 1,049,258 | 1.86 |
| 7/10/2026 | 1.92 | 1.93 | 1.85 | 1.90 | 1,096,345 | 1.90 |
| 7/09/2026 | 1.86 | 1.93 | 1.85 | 1.92 | 1,360,165 | 1.92 |
| 7/08/2026 | 1.87 | 1.95 | 1.84 | 1.86 | 1,521,143 | 1.86 |
| 7/07/2026 | 1.91 | 1.96 | 1.86 | 1.92 | 1,409,130 | 1.92 |
| 7/06/2026 | 1.79 | 1.95 | 1.78 | 1.91 | 2,866,745 | 1.91 |
| 7/02/2026 | 1.79 | 1.81 | 1.75 | 1.78 | 588,356 | 1.78 |
| 7/01/2026 | 1.74 | 1.78 | 1.73 | 1.76 | 605,237 | 1.76 |
| 6/30/2026 | 1.79 | 1.87 | 1.73 | 1.73 | 1,104,063 | 1.73 |
| 6/29/2026 | 1.73 | 1.80 | 1.72 | 1.78 | 1,030,008 | 1.78 |
| 6/26/2026 | 1.76 | 1.82 | 1.74 | 1.75 | 1,242,405 | 1.75 |
| 6/25/2026 | 1.76 | 1.81 | 1.72 | 1.77 | 1,668,851 | 1.77 |
| 6/24/2026 | 1.71 | 1.83 | 1.70 | 1.75 | 1,476,890 | 1.75 |
| 6/23/2026 | 1.68 | 1.73 | 1.68 | 1.71 | 547,324 | 1.71 |
| 6/22/2026 | 1.74 | 1.76 | 1.69 | 1.69 | 883,235 | 1.69 |
| 6/18/2026 | 1.75 | 1.81 | 1.70 | 1.72 | 885,204 | 1.72 |
| 6/17/2026 | 1.75 | 1.79 | 1.72 | 1.74 | 1,305,750 | 1.74 |
| 6/16/2026 | 1.74 | 1.76 | 1.70 | 1.75 | 1,216,352 | 1.75 |
| 6/15/2026 | 1.75 | 1.82 | 1.73 | 1.77 | 2,157,178 | 1.77 |
| 6/12/2026 | 1.63 | 1.67 | 1.62 | 1.62 | 458,510 | 1.62 |
| 6/11/2026 | 1.61 | 1.65 | 1.57 | 1.64 | 492,989 | 1.64 |
| 6/10/2026 | 1.67 | 1.69 | 1.57 | 1.60 | 976,741 | 1.60 |
| 6/09/2026 | 1.67 | 1.69 | 1.60 | 1.67 | 495,085 | 1.67 |
| 6/08/2026 | 1.66 | 1.69 | 1.63 | 1.65 | 613,943 | 1.65 |
| 6/05/2026 | 1.71 | 1.74 | 1.61 | 1.64 | 954,403 | 1.64 |
| 6/04/2026 | 1.69 | 1.77 | 1.69 | 1.72 | 644,821 | 1.72 |
| 6/03/2026 | 1.73 | 1.73 | 1.66 | 1.67 | 812,529 | 1.67 |
| 6/02/2026 | 1.77 | 1.79 | 1.71 | 1.74 | 937,459 | 1.74 |
| 6/01/2026 | 1.84 | 1.85 | 1.76 | 1.78 | 994,743 | 1.78 |
| 5/29/2026 | 0.00 | 1.87 | 1.75 | 1.85 | 1,108,414 | 1.85 |
| 5/28/2026 | 1.72 | 1.78 | 1.70 | 1.78 | 699,366 | 1.78 |
| 5/27/2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1,242,352 | 1.72 |
| 5/26/2026 | 1.70 | 1.79 | 1.64 | 1.76 | 1,969,029 | 1.76 |
| 5/22/2026 | 1.73 | 1.76 | 1.64 | 1.64 | 1,267,381 | 1.64 |
| 5/21/2026 | 1.60 | 1.76 | 1.60 | 1.73 | 1,763,681 | 1.73 |
| 5/20/2026 | 1.53 | 1.63 | 1.53 | 1.61 | 2,000,542 | 1.61 |
| 5/19/2026 | 1.56 | 1.59 | 1.50 | 1.53 | 1,424,593 | 1.53 |
| 5/18/2026 | 1.70 | 1.73 | 1.54 | 1.57 | 1,834,839 | 1.57 |
| 5/15/2026 | 1.75 | 1.76 | 1.63 | 1.72 | 2,750,158 | 1.72 |
| 5/14/2026 | 1.54 | 1.82 | 1.53 | 1.81 | 6,936,795 | 1.81 |