Evogene Ltd. (EVGN)
1.52
-0.03 (-1.94%)
At close: Jan 14, 2025, 3:48 PM
1.52
0.00%
After-hours Jan 14, 2025, 03:48 PM EST
EVGN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.58 | 1.61 | 1.50 | 1.52 | -0.03 | -1.94% | 13,947 |
| Jan 13, 2025 | 1.56 | 1.57 | 1.45 | 1.55 | -0.02 | -1.27% | 30,400 |
| Jan 10, 2025 | 1.68 | 1.68 | 1.52 | 1.57 | -0.09 | -5.42% | 64,200 |
| Jan 8, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | -0.10 | -5.68% | 55,800 |
| Jan 7, 2025 | 1.83 | 1.83 | 1.75 | 1.76 | -0.09 | -4.86% | 39,459 |
| Jan 6, 2025 | 1.89 | 1.90 | 1.81 | 1.85 | -0.05 | -2.63% | 35,600 |
| Jan 3, 2025 | 1.93 | 1.95 | 1.77 | 1.90 | -0.04 | -2.06% | 68,644 |
| Jan 2, 2025 | 1.95 | 1.98 | 1.92 | 1.94 | 0.07 | 3.74% | 25,900 |
| Dec 31, 2024 | 2.00 | 2.01 | 1.82 | 1.87 | -0.05 | -2.60% | 90,920 |
| Dec 30, 2024 | 1.77 | 1.96 | 1.75 | 1.92 | 0.27 | 16.36% | 231,900 |
| Dec 27, 2024 | 1.75 | 1.75 | 1.60 | 1.65 | -0.04 | -2.37% | 81,714 |
| Dec 26, 2024 | 1.47 | 1.74 | 1.47 | 1.69 | 0.24 | 16.55% | 136,795 |
| Dec 24, 2024 | 1.38 | 1.50 | 1.38 | 1.45 | 0.10 | 7.41% | 79,700 |
| Dec 23, 2024 | 1.41 | 1.44 | 1.33 | 1.35 | 0.00 | 0.00% | 64,700 |
| Dec 20, 2024 | 1.30 | 1.44 | 1.30 | 1.35 | 0.06 | 4.65% | 129,007 |
| Dec 19, 2024 | 1.27 | 1.32 | 1.20 | 1.29 | 0.05 | 4.03% | 40,122 |
| Dec 18, 2024 | 1.24 | 1.28 | 1.23 | 1.24 | -0.03 | -2.36% | 34,918 |
| Dec 17, 2024 | 1.31 | 1.33 | 1.22 | 1.27 | -0.05 | -3.79% | 48,079 |
| Dec 16, 2024 | 1.35 | 1.37 | 1.27 | 1.32 | -0.05 | -3.65% | 39,499 |
| Dec 13, 2024 | 1.30 | 1.37 | 1.30 | 1.37 | 0.04 | 3.01% | 63,700 |
| Dec 12, 2024 | 1.43 | 1.49 | 1.26 | 1.33 | -0.08 | -5.67% | 109,800 |
| Dec 11, 2024 | 1.44 | 1.47 | 1.35 | 1.41 | -0.03 | -2.08% | 47,021 |
| Dec 10, 2024 | 1.51 | 1.51 | 1.42 | 1.44 | -0.08 | -5.26% | 76,611 |
| Dec 9, 2024 | 1.45 | 1.60 | 1.43 | 1.52 | 0.09 | 6.29% | 47,100 |
| Dec 6, 2024 | 1.47 | 1.47 | 1.40 | 1.43 | -0.01 | -0.69% | 38,600 |
| Dec 5, 2024 | 1.46 | 1.49 | 1.42 | 1.44 | -0.02 | -1.37% | 34,600 |
| Dec 4, 2024 | 1.50 | 1.59 | 1.44 | 1.46 | -0.06 | -3.95% | 72,944 |
| Dec 3, 2024 | 1.58 | 1.62 | 1.48 | 1.52 | -0.08 | -5.00% | 70,229 |
| Dec 2, 2024 | 1.65 | 1.65 | 1.55 | 1.60 | -0.01 | -0.62% | 27,930 |
| Nov 29, 2024 | 1.68 | 1.71 | 1.60 | 1.61 | -0.08 | -4.73% | 41,100 |
| Nov 27, 2024 | 1.62 | 1.72 | 1.58 | 1.69 | 0.07 | 4.32% | 64,348 |
| Nov 26, 2024 | 1.65 | 1.66 | 1.59 | 1.62 | -0.05 | -2.99% | 43,648 |
| Nov 25, 2024 | 1.62 | 1.73 | 1.58 | 1.67 | 0.05 | 3.09% | 70,545 |
| Nov 22, 2024 | 1.59 | 1.67 | 1.52 | 1.62 | 0.02 | 1.25% | 71,450 |
| Nov 21, 2024 | 1.61 | 1.64 | 1.44 | 1.60 | -0.05 | -3.03% | 176,401 |
| Nov 20, 2024 | 1.71 | 1.71 | 1.56 | 1.65 | -0.08 | -4.62% | 98,474 |
| Nov 19, 2024 | 1.74 | 1.78 | 1.71 | 1.73 | 0.05 | 2.98% | 225,082 |
| Nov 18, 2024 | 1.74 | 1.76 | 1.66 | 1.68 | -0.05 | -2.89% | 56,700 |
| Nov 15, 2024 | 1.75 | 1.78 | 1.70 | 1.73 | -0.02 | -1.14% | 56,800 |
| Nov 14, 2024 | 1.85 | 1.85 | 1.75 | 1.75 | -0.13 | -6.91% | 92,200 |
| Nov 13, 2024 | 1.92 | 2.00 | 1.85 | 1.88 | -0.08 | -4.08% | 140,404 |
| Nov 12, 2024 | 1.91 | 2.04 | 1.88 | 1.96 | 0.01 | 0.51% | 123,800 |
| Nov 11, 2024 | 1.81 | 2.10 | 1.79 | 1.95 | 0.19 | 10.80% | 156,100 |
| Nov 8, 2024 | 1.82 | 1.83 | 1.70 | 1.76 | -0.04 | -2.22% | 102,400 |
| Nov 7, 2024 | 1.90 | 1.91 | 1.73 | 1.80 | -0.13 | -6.74% | 168,715 |
| Nov 6, 2024 | 1.95 | 1.95 | 1.86 | 1.93 | -0.04 | -2.03% | 204,600 |
| Nov 5, 2024 | 2.09 | 2.10 | 1.89 | 1.97 | -0.12 | -5.74% | 229,500 |
| Nov 4, 2024 | 2.24 | 2.24 | 2.02 | 2.09 | -0.15 | -6.70% | 211,500 |
| Nov 1, 2024 | 2.20 | 2.38 | 2.02 | 2.24 | -0.04 | -1.75% | 616,419 |
| Oct 31, 2024 | 2.81 | 2.87 | 2.15 | 2.28 | -0.12 | -5.00% | 13,408,534 |