Evogene Ltd. (EVGN)
NASDAQ: EVGN · Real-Time Price · USD
1.350
+0.060 (4.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
Evogene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.30 | 1.44 | 1.30 | 1.35 | 1.35 | 4.65% | 128,957 |
| Dec 19, 2024 | 1.27 | 1.32 | 1.20 | 1.29 | 1.29 | 4.03% | 40,122 |
| Dec 18, 2024 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 34,918 |
| Dec 17, 2024 | 1.31 | 1.33 | 1.22 | 1.27 | 1.27 | -3.79% | 48,079 |
| Dec 16, 2024 | 1.35 | 1.37 | 1.27 | 1.32 | 1.32 | -3.65% | 39,499 |
| Dec 13, 2024 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 63,700 |
| Dec 12, 2024 | 1.43 | 1.49 | 1.26 | 1.33 | 1.33 | -5.67% | 109,800 |
| Dec 11, 2024 | 1.44 | 1.47 | 1.35 | 1.41 | 1.41 | -2.08% | 47,021 |
| Dec 10, 2024 | 1.51 | 1.51 | 1.42 | 1.44 | 1.44 | -5.26% | 76,611 |
| Dec 9, 2024 | 1.45 | 1.60 | 1.43 | 1.52 | 1.52 | 6.29% | 47,100 |
| Dec 6, 2024 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -0.69% | 38,600 |
| Dec 5, 2024 | 1.46 | 1.49 | 1.42 | 1.44 | 1.44 | -1.37% | 34,600 |
| Dec 4, 2024 | 1.50 | 1.59 | 1.44 | 1.46 | 1.46 | -3.95% | 72,944 |
| Dec 3, 2024 | 1.58 | 1.62 | 1.48 | 1.52 | 1.52 | -5.00% | 70,229 |
| Dec 2, 2024 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 27,930 |
| Nov 29, 2024 | 1.68 | 1.71 | 1.60 | 1.61 | 1.61 | -4.73% | 41,100 |
| Nov 27, 2024 | 1.62 | 1.72 | 1.58 | 1.69 | 1.69 | 4.32% | 64,348 |
| Nov 26, 2024 | 1.65 | 1.66 | 1.59 | 1.62 | 1.62 | -2.99% | 43,648 |
| Nov 25, 2024 | 1.62 | 1.73 | 1.58 | 1.67 | 1.67 | 3.09% | 70,545 |
| Nov 22, 2024 | 1.59 | 1.67 | 1.52 | 1.62 | 1.62 | 1.25% | 71,450 |
| Nov 21, 2024 | 1.61 | 1.64 | 1.44 | 1.60 | 1.60 | -3.03% | 176,401 |
| Nov 20, 2024 | 1.71 | 1.71 | 1.56 | 1.65 | 1.65 | -4.62% | 98,474 |
| Nov 19, 2024 | 1.74 | 1.78 | 1.71 | 1.73 | 1.73 | 2.98% | 225,082 |
| Nov 18, 2024 | 1.74 | 1.76 | 1.66 | 1.68 | 1.68 | -2.89% | 56,700 |
| Nov 15, 2024 | 1.75 | 1.78 | 1.70 | 1.73 | 1.73 | -1.14% | 56,800 |
| Nov 14, 2024 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -6.91% | 92,200 |
| Nov 13, 2024 | 1.92 | 2.00 | 1.85 | 1.88 | 1.88 | -4.08% | 140,404 |
| Nov 12, 2024 | 1.91 | 2.04 | 1.88 | 1.96 | 1.96 | 0.51% | 123,800 |
| Nov 11, 2024 | 1.81 | 2.10 | 1.79 | 1.95 | 1.95 | 10.80% | 156,100 |
| Nov 8, 2024 | 1.82 | 1.83 | 1.70 | 1.76 | 1.76 | -2.22% | 102,400 |
| Nov 7, 2024 | 1.90 | 1.91 | 1.73 | 1.80 | 1.80 | -6.74% | 168,715 |
| Nov 6, 2024 | 1.95 | 1.95 | 1.86 | 1.93 | 1.93 | -2.03% | 204,600 |
| Nov 5, 2024 | 2.09 | 2.10 | 1.89 | 1.97 | 1.97 | -5.74% | 229,500 |
| Nov 4, 2024 | 2.24 | 2.24 | 2.02 | 2.09 | 2.09 | -6.70% | 211,500 |
| 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% | 37,000 |
| Oct 29, 2024 | 2.44 | 2.46 | 2.40 | 2.41 | 2.41 | 1.26% | 23,700 |
| Oct 28, 2024 | 2.46 | 2.50 | 2.38 | 2.38 | 2.38 | -3.25% | 21,500 |
| 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% | 73,600 |
| 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% | 19,600 |
| 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 | -4.65% | 28,900 |
| Oct 11, 2024 | 2.53 | 2.83 | 2.52 | 2.58 | 2.58 | 3.20% | 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% | 10,000 |
| Oct 8, 2024 | 2.80 | 2.81 | 2.66 | 2.72 | 2.72 | -2.86% | 19,837 |
| Oct 7, 2024 | 2.84 | 2.87 | 2.80 | 2.80 | 2.80 | -5.41% | 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% | 10,700 |
| 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% | 52,000 |
| 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% | 22,000 |
| 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% | 18,200 |
| Sep 24, 2024 | 2.68 | 2.72 | 2.51 | 2.55 | 2.55 | -5.56% | 13,900 |
| Sep 23, 2024 | 2.65 | 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% | 13,000 |
| 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% | 10,600 |
| Sep 12, 2024 | 2.91 | 2.97 | 2.81 | 2.81 | 2.81 | -4.42% | 10,200 |
| 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% | 20,100 |
| 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% | 10,400 |
| Sep 5, 2024 | 3.05 | 3.15 | 3.05 | 3.06 | 3.06 | 0.33% | 11,900 |
| Sep 4, 2024 | 3.18 | 3.18 | 2.91 | 3.05 | 3.05 | -5.28% | 45,200 |
| Sep 3, 2024 | 3.25 | 3.35 | 3.22 | 3.22 | 3.22 | -2.13% | 30,600 |
| 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% | 53,900 |
| Aug 28, 2024 | 3.62 | 3.63 | 3.45 | 3.53 | 3.53 | -1.67% | 17,200 |
| Aug 27, 2024 | 3.68 | 3.72 | 3.46 | 3.59 | 3.59 | -0.83% | 59,300 |
| Aug 26, 2024 | 3.93 | 3.93 | 3.51 | 3.62 | 3.62 | -6.70% | 27,900 |
| 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 | 2.53% | 20,549 |
| Aug 19, 2024 | 4.10 | 4.10 | 3.91 | 3.95 | 3.95 | -4.82% | 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% | 10,800 |
| 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 | -6.73% | 27,872 |
| Aug 9, 2024 | 4.07 | 4.29 | 4.05 | 4.16 | 4.16 | 2.72% | 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% | 41,400 |
| 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 | 0.83% | 19,453 |