Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.100
-0.005 (-0.45%)
Jun 6, 2025, 4:00 PM - Market closed
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 1.08 | 1.12 | 1.07 | 1.10 | 1.10 | -0.45% | 23,212 |
| Jun 5, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -0.45% | 14,501 |
| Jun 4, 2025 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | - | 20,654 |
| Jun 3, 2025 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | 1.83% | 16,915 |
| Jun 2, 2025 | 1.09 | 1.12 | 1.07 | 1.09 | 1.09 | - | 13,009 |
| May 30, 2025 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -1.98% | 16,538 |
| May 29, 2025 | 1.12 | 1.15 | 1.08 | 1.11 | 1.11 | 2.02% | 39,602 |
| May 28, 2025 | 1.13 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 39,727 |
| May 27, 2025 | 1.19 | 1.20 | 1.08 | 1.13 | 1.13 | -3.42% | 114,006 |
| May 23, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -1.27% | 15,355 |
| May 22, 2025 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | - | 16,623 |
| May 21, 2025 | 1.29 | 1.30 | 1.17 | 1.19 | 1.19 | -6.69% | 84,227 |
| May 20, 2025 | 1.36 | 1.43 | 1.27 | 1.27 | 1.27 | -5.22% | 96,987 |
| May 19, 2025 | 1.31 | 1.36 | 1.28 | 1.34 | 1.34 | 2.29% | 50,478 |
| May 16, 2025 | 1.23 | 1.35 | 1.23 | 1.31 | 1.31 | 6.50% | 117,358 |
| May 15, 2025 | 1.23 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 23,924 |
| May 14, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | - | 20,968 |
| May 13, 2025 | 1.16 | 1.23 | 1.14 | 1.22 | 1.22 | 7.96% | 36,421 |
| May 12, 2025 | 1.14 | 1.21 | 1.12 | 1.13 | 1.13 | -0.26% | 17,977 |
| May 9, 2025 | 1.12 | 1.22 | 1.12 | 1.13 | 1.13 | 0.27% | 37,123 |
| May 8, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -0.88% | 18,377 |
| May 7, 2025 | 1.14 | 1.19 | 1.13 | 1.14 | 1.14 | - | 38,403 |
| May 6, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -1.72% | 51,519 |
| May 5, 2025 | 1.16 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 63,125 |
| May 2, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | 2.61% | 43,203 |
| May 1, 2025 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 39,683 |
| Apr 30, 2025 | 1.17 | 1.19 | 1.09 | 1.13 | 1.13 | -3.42% | 59,071 |
| Apr 29, 2025 | 1.12 | 1.22 | 1.12 | 1.17 | 1.17 | 1.74% | 55,242 |
| Apr 28, 2025 | 1.09 | 1.18 | 1.08 | 1.15 | 1.15 | 3.60% | 100,688 |
| Apr 25, 2025 | 1.10 | 1.14 | 1.09 | 1.11 | 1.11 | - | 69,329 |
| Apr 24, 2025 | 1.09 | 1.16 | 1.05 | 1.11 | 1.11 | 1.83% | 152,152 |
| Apr 23, 2025 | 1.12 | 1.22 | 1.09 | 1.09 | 1.09 | -2.68% | 271,332 |
| Apr 22, 2025 | 1.23 | 1.24 | 1.05 | 1.12 | 1.12 | -11.81% | 862,219 |
| 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 |