Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.270
+0.300 (30.93%)
At close: Apr 21, 2025, 4:00 PM
1.160
-0.110 (-8.66%)
After-hours: Apr 21, 2025, 7:36 PM EDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 1.20 | 1.34 | 1.08 | 1.27 | 1.27 | 30.93% | 20,349,143 |
| Apr 17, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -2.56% | 13,963 |
| Apr 16, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | 0.05% | 6,747 |
| Apr 15, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -5.24% | 20,445 |
| Apr 14, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | 0.10% | 24,219 |
| Apr 11, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 3.86% | 13,423 |
| Apr 10, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -5.34% | 11,485 |
| Apr 9, 2025 | 1.05 | 1.07 | 0.99 | 1.07 | 1.07 | 1.62% | 55,942 |
| Apr 8, 2025 | 1.13 | 1.13 | 1.04 | 1.05 | 1.05 | -3.67% | 30,150 |
| Apr 7, 2025 | 1.13 | 1.13 | 1.06 | 1.09 | 1.09 | -8.40% | 33,813 |
| Apr 4, 2025 | 1.23 | 1.28 | 1.17 | 1.19 | 1.19 | -3.25% | 22,697 |
| Apr 3, 2025 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -3.15% | 31,327 |
| Apr 2, 2025 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 1.60% | 3,843 |
| Apr 1, 2025 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | - | 21,261 |
| Mar 31, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 8,370 |
| Mar 28, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 10,100 |
| Mar 27, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 2.27% | 10,198 |
| Mar 26, 2025 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -4.00% | 16,602 |
| Mar 25, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -1.08% | 35,602 |
| Mar 24, 2025 | 1.39 | 1.45 | 1.38 | 1.39 | 1.39 | 0.72% | 30,922 |
| Mar 21, 2025 | 1.42 | 1.45 | 1.31 | 1.38 | 1.38 | - | 40,897 |
| Mar 20, 2025 | 1.41 | 1.41 | 1.33 | 1.38 | 1.38 | -3.50% | 23,038 |
| Mar 19, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | - | 15,533 |
| Mar 18, 2025 | 1.42 | 1.49 | 1.40 | 1.43 | 1.43 | -0.69% | 5,774 |
| Mar 17, 2025 | 1.42 | 1.47 | 1.40 | 1.44 | 1.44 | 0.70% | 17,050 |
| Mar 14, 2025 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | 3.62% | 11,291 |
| Mar 13, 2025 | 1.38 | 1.44 | 1.37 | 1.38 | 1.38 | -1.43% | 27,941 |
| Mar 12, 2025 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | -0.36% | 1,497 |
| Mar 11, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | -0.35% | 7,392 |
| Mar 10, 2025 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -4.73% | 12,364 |
| Mar 7, 2025 | 1.41 | 1.49 | 1.40 | 1.48 | 1.48 | 4.96% | 17,484 |
| Mar 6, 2025 | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -0.28% | 31,404 |
| Mar 5, 2025 | 1.34 | 1.48 | 1.34 | 1.41 | 1.41 | 6.32% | 30,130 |
| Mar 4, 2025 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -5.67% | 11,474 |
| Mar 3, 2025 | 1.44 | 1.51 | 1.31 | 1.41 | 1.41 | -3.42% | 28,322 |
| Feb 28, 2025 | 1.42 | 1.47 | 1.42 | 1.46 | 1.46 | -0.68% | 6,034 |
| Feb 27, 2025 | 1.41 | 1.48 | 1.30 | 1.47 | 1.47 | 4.26% | 51,854 |
| Feb 26, 2025 | 1.42 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 13,615 |
| Feb 25, 2025 | 1.42 | 1.46 | 1.38 | 1.42 | 1.42 | - | 38,432 |
| Feb 24, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.21% | 5,633 |
| Feb 21, 2025 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 2.46% | 17,467 |
| Feb 20, 2025 | 1.46 | 1.47 | 1.37 | 1.38 | 1.38 | -5.60% | 28,136 |
| Feb 19, 2025 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.01% | 8,975 |
| Feb 18, 2025 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -4.33% | 18,634 |
| Feb 14, 2025 | 1.48 | 1.55 | 1.47 | 1.55 | 1.55 | 4.53% | 10,024 |
| Feb 13, 2025 | 1.52 | 1.54 | 1.46 | 1.48 | 1.48 | 0.68% | 42,486 |
| Feb 12, 2025 | 1.48 | 1.54 | 1.46 | 1.47 | 1.47 | -1.08% | 9,155 |
| Feb 11, 2025 | 1.55 | 1.56 | 1.49 | 1.49 | 1.49 | -4.74% | 14,742 |
| Feb 10, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 6.85% | 34,951 |
| Feb 7, 2025 | 1.55 | 1.58 | 1.44 | 1.46 | 1.46 | -6.41% | 18,493 |