Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
2.090
-0.150 (-6.70%)
Nov 4, 2024, 4:00 PM EST - Market closed
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 2.20 | 2.38 | 2.02 | 2.24 | 2.24 | -1.75% | 616,419 |
| Oct 31, 2024 | 2.81 | 2.87 | 2.15 | 2.28 | 2.28 | -5.00% | 13,408,534 |
| Oct 30, 2024 | 2.40 | 2.43 | 2.21 | 2.40 | 2.40 | -0.41% | 36,999 |
| Oct 29, 2024 | 2.44 | 2.46 | 2.40 | 2.41 | 2.41 | 1.26% | 23,681 |
| Oct 28, 2024 | 2.46 | 2.50 | 2.38 | 2.38 | 2.38 | -3.25% | 21,470 |
| Oct 25, 2024 | 2.36 | 2.59 | 2.31 | 2.46 | 2.46 | 2.50% | 36,120 |
| Oct 24, 2024 | 2.55 | 2.73 | 2.31 | 2.40 | 2.40 | -4.38% | 29,056 |
| Oct 23, 2024 | 2.66 | 2.87 | 2.49 | 2.51 | 2.51 | -7.72% | 65,620 |
| Oct 22, 2024 | 2.65 | 2.85 | 2.65 | 2.72 | 2.72 | 5.43% | 39,028 |
| Oct 21, 2024 | 2.38 | 2.78 | 2.23 | 2.58 | 2.58 | 7.50% | 102,710 |
| Oct 18, 2024 | 2.20 | 2.40 | 2.20 | 2.40 | 2.40 | 12.15% | 73,563 |
| Oct 17, 2024 | 2.54 | 2.54 | 2.14 | 2.14 | 2.14 | -16.08% | 126,539 |
| Oct 16, 2024 | 2.48 | 2.64 | 2.41 | 2.55 | 2.55 | 2.41% | 19,582 |
| Oct 15, 2024 | 2.51 | 2.51 | 2.33 | 2.49 | 2.49 | 1.22% | 11,543 |
| Oct 14, 2024 | 2.58 | 2.58 | 2.42 | 2.46 | 2.46 | -4.47% | 28,873 |
| Oct 11, 2024 | 2.53 | 2.83 | 2.52 | 2.58 | 2.58 | 3.00% | 9,032 |
| Oct 10, 2024 | 2.62 | 2.87 | 2.48 | 2.50 | 2.50 | -4.94% | 85,300 |
| Oct 9, 2024 | 2.71 | 2.71 | 2.53 | 2.63 | 2.63 | -3.31% | 9,962 |
| Oct 8, 2024 | 2.80 | 2.81 | 2.66 | 2.72 | 2.72 | -2.89% | 19,837 |
| Oct 7, 2024 | 2.84 | 2.87 | 2.80 | 2.80 | 2.80 | -5.37% | 9,440 |
| Oct 4, 2024 | 2.91 | 3.07 | 2.80 | 2.96 | 2.96 | - | 26,647 |
| Oct 3, 2024 | 2.80 | 2.96 | 2.63 | 2.96 | 2.96 | 2.07% | 10,667 |
| Oct 2, 2024 | 3.12 | 3.12 | 2.87 | 2.90 | 2.90 | -7.35% | 25,652 |
| Oct 1, 2024 | 3.13 | 3.19 | 2.88 | 3.13 | 3.13 | 1.95% | 51,968 |
| Sep 30, 2024 | 2.62 | 3.32 | 2.62 | 3.07 | 3.07 | 19.92% | 114,632 |
| Sep 27, 2024 | 2.50 | 2.70 | 2.50 | 2.56 | 2.56 | 0.79% | 21,985 |
| Sep 26, 2024 | 2.55 | 2.81 | 2.29 | 2.54 | 2.54 | 1.20% | 61,505 |
| Sep 25, 2024 | 2.65 | 2.66 | 2.50 | 2.51 | 2.51 | -1.57% | 18,191 |
| Sep 24, 2024 | 2.68 | 2.72 | 2.51 | 2.55 | 2.55 | -5.56% | 13,862 |
| Sep 23, 2024 | 2.66 | 2.76 | 2.61 | 2.70 | 2.70 | - | 6,506 |
| Sep 20, 2024 | 2.65 | 2.70 | 2.61 | 2.70 | 2.70 | 0.37% | 16,702 |
| Sep 19, 2024 | 2.78 | 2.78 | 2.61 | 2.69 | 2.69 | -1.82% | 13,414 |
| Sep 18, 2024 | 2.84 | 2.84 | 2.74 | 2.74 | 2.74 | -3.52% | 8,421 |
| Sep 17, 2024 | 2.90 | 2.98 | 2.82 | 2.84 | 2.84 | -5.33% | 12,981 |
| Sep 16, 2024 | 2.81 | 3.01 | 2.72 | 3.00 | 3.00 | 4.17% | 14,830 |
| Sep 13, 2024 | 2.83 | 2.96 | 2.80 | 2.88 | 2.88 | 2.49% | 10,583 |
| Sep 12, 2024 | 2.91 | 2.97 | 2.81 | 2.81 | 2.81 | -4.42% | 10,158 |
| Sep 11, 2024 | 2.91 | 2.99 | 2.90 | 2.94 | 2.94 | 2.44% | 5,230 |
| Sep 10, 2024 | 2.96 | 2.99 | 2.80 | 2.87 | 2.87 | -4.01% | 20,084 |
| Sep 9, 2024 | 3.00 | 3.01 | 2.91 | 2.99 | 2.99 | 1.01% | 9,718 |
| Sep 6, 2024 | 3.10 | 3.14 | 2.95 | 2.96 | 2.96 | -3.27% | 10,384 |
| Sep 5, 2024 | 3.05 | 3.15 | 3.05 | 3.06 | 3.06 | 0.33% | 11,884 |
| Sep 4, 2024 | 3.18 | 3.18 | 2.91 | 3.05 | 3.05 | -5.28% | 45,161 |
| Sep 3, 2024 | 3.25 | 3.35 | 3.22 | 3.22 | 3.22 | -2.13% | 30,582 |
| Aug 30, 2024 | 3.37 | 3.38 | 3.25 | 3.29 | 3.29 | -2.37% | 32,602 |
| Aug 29, 2024 | 3.39 | 3.46 | 3.30 | 3.37 | 3.37 | -4.53% | 53,863 |
| Aug 28, 2024 | 3.62 | 3.63 | 3.45 | 3.53 | 3.53 | -1.67% | 17,165 |
| Aug 27, 2024 | 3.68 | 3.72 | 3.46 | 3.59 | 3.59 | -0.83% | 59,296 |
| Aug 26, 2024 | 3.93 | 3.93 | 3.51 | 3.62 | 3.62 | -6.70% | 27,857 |
| Aug 23, 2024 | 3.50 | 3.88 | 3.50 | 3.88 | 3.88 | 9.30% | 75,417 |
| Aug 22, 2024 | 4.15 | 4.17 | 3.45 | 3.55 | 3.55 | -10.80% | 78,920 |
| Aug 21, 2024 | 4.04 | 4.04 | 3.86 | 3.98 | 3.98 | -1.73% | 8,781 |
| Aug 20, 2024 | 4.07 | 4.09 | 3.92 | 4.05 | 4.05 | 2.64% | 20,549 |
| Aug 19, 2024 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -4.92% | 19,745 |
| Aug 16, 2024 | 4.13 | 4.18 | 4.12 | 4.15 | 4.15 | -0.24% | 4,721 |
| Aug 15, 2024 | 4.16 | 4.22 | 4.14 | 4.16 | 4.16 | 0.24% | 12,512 |
| Aug 14, 2024 | 4.22 | 4.22 | 4.10 | 4.15 | 4.15 | -0.95% | 10,756 |
| Aug 13, 2024 | 3.79 | 4.29 | 3.79 | 4.19 | 4.19 | 7.99% | 22,053 |
| Aug 12, 2024 | 4.10 | 4.10 | 3.86 | 3.88 | 3.88 | -6.75% | 27,872 |
| Aug 9, 2024 | 4.07 | 4.29 | 4.05 | 4.16 | 4.16 | 2.74% | 17,942 |
| Aug 8, 2024 | 4.22 | 4.25 | 4.02 | 4.05 | 4.05 | -4.71% | 29,551 |
| Aug 7, 2024 | 4.37 | 4.45 | 4.20 | 4.25 | 4.25 | -1.16% | 16,516 |
| Aug 6, 2024 | 4.40 | 4.40 | 4.28 | 4.30 | 4.30 | -1.15% | 13,241 |
| Aug 5, 2024 | 4.27 | 4.59 | 4.20 | 4.35 | 4.35 | -10.12% | 41,360 |
| Aug 2, 2024 | 4.81 | 4.86 | 4.65 | 4.84 | 4.84 | -0.62% | 26,739 |
| Aug 1, 2024 | 4.82 | 5.14 | 4.77 | 4.87 | 4.87 | 0.85% | 19,453 |
| Jul 31, 2024 | 5.10 | 5.11 | 4.83 | 4.83 | 4.83 | -3.23% | 38,826 |
| Jul 30, 2024 | 5.38 | 5.38 | 4.90 | 4.99 | 4.99 | -8.61% | 22,502 |
| Jul 29, 2024 | 4.99 | 5.70 | 4.97 | 5.46 | 5.46 | 6.23% | 52,045 |
| Jul 26, 2024 | 4.80 | 5.14 | 4.79 | 5.14 | 5.14 | 6.20% | 55,216 |
| Jul 25, 2024 | 5.25 | 5.40 | 4.60 | 4.84 | 4.84 | -17.76% | 76,892 |
| Jul 24, 2024 | 5.90 | 6.30 | 5.70 | 5.89 | 5.89 | 11.02% | 76,591 |
| Jul 23, 2024 | 5.90 | 5.90 | 5.10 | 5.30 | 5.30 | -14.60% | 97,394 |
| Jul 22, 2024 | 6.08 | 6.30 | 5.95 | 6.21 | 6.21 | 3.47% | 3,723 |
| Jul 19, 2024 | 5.90 | 6.30 | 5.90 | 6.00 | 6.00 | 0.86% | 3,170 |
| Jul 18, 2024 | 6.10 | 6.29 | 5.90 | 5.95 | 5.95 | -3.69% | 23,199 |
| Jul 17, 2024 | 6.40 | 6.47 | 6.10 | 6.18 | 6.18 | -3.50% | 25,382 |
| Jul 16, 2024 | 6.66 | 6.70 | 6.20 | 6.40 | 6.40 | 0.47% | 18,007 |
| Jul 15, 2024 | 6.50 | 6.80 | 6.20 | 6.37 | 6.37 | 0.31% | 18,779 |
| Jul 12, 2024 | 6.15 | 6.40 | 6.10 | 6.35 | 6.35 | 0.16% | 3,442 |
| Jul 11, 2024 | 6.25 | 6.40 | 6.10 | 6.34 | 6.34 | 1.41% | 22,440 |
| Jul 10, 2024 | 6.21 | 6.30 | 6.10 | 6.25 | 6.25 | -2.16% | 12,009 |
| Jul 9, 2024 | 6.49 | 6.49 | 6.15 | 6.39 | 6.39 | 0.61% | 11,707 |
| Jul 8, 2024 | 6.36 | 6.54 | 6.20 | 6.35 | 6.35 | -0.14% | 12,984 |
| Jul 5, 2024 | 6.25 | 6.60 | 6.15 | 6.36 | 6.36 | -1.38% | 7,286 |
| Jul 3, 2024 | 6.60 | 6.60 | 6.25 | 6.45 | 6.45 | -3.75% | 3,830 |
| Jul 2, 2024 | 6.40 | 7.19 | 6.32 | 6.70 | 6.70 | 3.96% | 8,225 |
| Jul 1, 2024 | 6.50 | 6.70 | 6.34 | 6.45 | 6.45 | -0.91% | 3,088 |
| Jun 28, 2024 | 7.10 | 7.10 | 6.40 | 6.50 | 6.50 | -5.88% | 5,581 |
| Jun 27, 2024 | 6.47 | 6.91 | 6.30 | 6.91 | 6.91 | 7.36% | 4,795 |
| Jun 26, 2024 | 6.39 | 6.70 | 6.33 | 6.44 | 6.44 | 2.22% | 6,666 |
| Jun 25, 2024 | 6.29 | 6.59 | 6.20 | 6.30 | 6.30 | 0.72% | 4,205 |
| Jun 24, 2024 | 6.20 | 6.38 | 6.20 | 6.25 | 6.25 | -1.26% | 5,851 |
| Jun 21, 2024 | 6.20 | 6.48 | 6.15 | 6.33 | 6.33 | 2.93% | 3,240 |
| Jun 20, 2024 | 6.40 | 6.45 | 6.15 | 6.15 | 6.15 | -6.43% | 14,378 |
| Jun 18, 2024 | 6.30 | 6.70 | 6.30 | 6.57 | 6.57 | 1.86% | 7,561 |
| Jun 17, 2024 | 6.68 | 6.68 | 6.40 | 6.45 | 6.45 | -2.14% | 4,872 |
| Jun 14, 2024 | 6.51 | 6.69 | 6.40 | 6.60 | 6.60 | 0.52% | 5,424 |
| Jun 13, 2024 | 6.70 | 6.70 | 6.50 | 6.56 | 6.56 | -0.62% | 8,062 |
| Jun 12, 2024 | 6.51 | 6.80 | 6.50 | 6.60 | 6.60 | -0.08% | 3,906 |