Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.570
+0.050 (3.29%)
At close: Jun 17, 2025, 4:00 PM
1.530
-0.040 (-2.55%)
Pre-market: Jun 18, 2025, 5:04 AM EDT

Evogene Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 5, 2008Jun 17, 2025Max ▾200920102011201220132014201520162017201820192020202120222023202420252010201020122012201420142016201620182018202020202022202220242024050.00100.00150.00200.001.570

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20251.491.631.461.571.573.29%352,290
Jun 16, 20251.461.591.431.521.5210.14%630,880
Jun 13, 20251.451.551.341.381.38-9.21%674,236
Jun 12, 20251.521.581.451.521.52-16.02%1,453,868
Jun 11, 20252.022.031.801.811.81-19.91%3,746,888
Jun 10, 20252.082.421.762.262.26100.00%101,950,426
Jun 9, 20251.091.141.091.131.132.73%28,743
Jun 6, 20251.081.121.071.101.10-0.45%23,212
Jun 5, 20251.111.141.091.111.11-0.45%14,501
Jun 4, 20251.121.131.091.111.11-20,654
Jun 3, 20251.111.121.101.111.111.83%16,915
Jun 2, 20251.091.121.071.091.09-13,009
May 30, 20251.111.121.061.091.09-1.98%16,538
May 29, 20251.121.151.081.111.112.02%39,602
May 28, 20251.131.151.091.091.09-3.54%39,727
May 27, 20251.191.201.081.131.13-3.42%114,006
May 23, 20251.201.201.141.171.17-1.27%15,355
May 22, 20251.181.191.161.191.19-16,623
May 21, 20251.291.301.171.191.19-6.69%84,227
May 20, 20251.361.431.271.271.27-5.22%96,987
May 19, 20251.311.361.281.341.342.29%50,478
May 16, 20251.231.351.231.311.316.50%117,358
May 15, 20251.231.241.191.231.230.82%23,924
May 14, 20251.211.221.191.221.22-20,968
May 13, 20251.161.231.141.221.227.96%36,421
May 12, 20251.141.211.121.131.13-0.26%17,977
May 9, 20251.121.221.121.131.130.27%37,123
May 8, 20251.171.181.131.131.13-0.88%18,377
May 7, 20251.141.191.131.141.14-38,403
May 6, 20251.161.191.141.141.14-1.72%51,519
May 5, 20251.161.221.151.161.16-1.69%63,125
May 2, 20251.191.221.181.181.182.61%43,203
May 1, 20251.121.191.121.151.151.77%39,683
Apr 30, 20251.171.191.091.131.13-3.42%59,071
Apr 29, 20251.121.221.121.171.171.74%55,242
Apr 28, 20251.091.181.081.151.153.60%100,688
Apr 25, 20251.101.141.091.111.11-69,329
Apr 24, 20251.091.161.051.111.111.83%152,152
Apr 23, 20251.121.221.091.091.09-2.68%271,332
Apr 22, 20251.231.241.051.121.12-11.81%862,219
Apr 21, 20251.201.341.081.271.2730.93%20,349,143
Apr 17, 20250.980.980.950.970.97-2.56%13,963
Apr 16, 20251.011.010.991.001.000.05%6,747
Apr 15, 20251.051.050.991.001.00-5.24%20,445
Apr 14, 20251.081.081.041.051.050.10%24,219
Apr 11, 20251.041.051.021.051.053.86%13,423
Apr 10, 20251.071.071.001.011.01-5.34%11,485
Apr 9, 20251.051.070.991.071.071.62%55,942
Apr 8, 20251.131.131.041.051.05-3.67%30,150
Apr 7, 20251.131.131.061.091.09-8.40%33,813