Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.250
+0.010 (-1.57%)
At close: Apr 1, 2025, 4:00 PM
1.270
+0.020 (1.57%)
After-hours: Apr 1, 2025, 4:02 PM EDT
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | - | 1.60% | 2,381 |
| 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 |
| Feb 6, 2025 | 1.47 | 1.64 | 1.46 | 1.56 | 1.56 | 7.96% | 29,773 |
| Feb 5, 2025 | 1.50 | 1.53 | 1.43 | 1.45 | 1.45 | -1.70% | 22,319 |
| Feb 4, 2025 | 1.49 | 1.55 | 1.45 | 1.47 | 1.47 | - | 20,639 |
| Feb 3, 2025 | 1.51 | 1.53 | 1.45 | 1.47 | 1.47 | -6.37% | 22,313 |
| Jan 31, 2025 | 1.64 | 1.64 | 1.50 | 1.57 | 1.57 | 1.29% | 17,851 |
| Jan 30, 2025 | 1.59 | 1.65 | 1.51 | 1.55 | 1.55 | -1.27% | 9,812 |
| Jan 29, 2025 | 1.56 | 1.65 | 1.53 | 1.57 | 1.57 | 1.95% | 32,725 |
| Jan 28, 2025 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -1.28% | 16,971 |
| Jan 27, 2025 | 1.58 | 1.72 | 1.52 | 1.56 | 1.56 | -6.02% | 28,275 |
| Jan 24, 2025 | 1.70 | 1.72 | 1.60 | 1.66 | 1.66 | -0.66% | 18,436 |
| Jan 23, 2025 | 1.76 | 1.77 | 1.60 | 1.67 | 1.67 | -7.17% | 33,455 |
| Jan 22, 2025 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | -0.55% | 30,014 |
| Jan 21, 2025 | 1.80 | 1.84 | 1.77 | 1.81 | 1.81 | 1.86% | 42,409 |