Evogene Ltd. (EVGN)
NASDAQ: EVGN
· Real-Time Price · USD
1.15
0.03 (2.68%)
At close: Oct 03, 2025, 3:59 PM
1.15
0.00%
After-hours: Oct 03, 2025, 07:43 PM EDT
EVGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | 2.68% | 51,207 |
| Oct 2, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -2.61% | 82,341 |
| Oct 1, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 34,401 |
| Sep 30, 2025 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 35,632 |
| Sep 29, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 3.51% | 47,400 |
| Sep 26, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 2.70% | 32,405 |
| Sep 25, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -5.13% | 70,579 |
| Sep 24, 2025 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.00% | 36,713 |
| Sep 23, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | 0.00% | 39,675 |
| Sep 22, 2025 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -0.85% | 85,200 |
| Sep 19, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 38,162 |
| Sep 18, 2025 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 112,665 |
| Sep 17, 2025 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | 0.83% | 89,722 |
| Sep 16, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | 50,900 |
| Sep 15, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -2.36% | 48,600 |
| Sep 12, 2025 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | 2.42% | 22,549 |
| Sep 11, 2025 | 1.25 | 1.28 | 1.21 | 1.24 | 1.24 | -3.13% | 53,147 |
| Sep 10, 2025 | 1.26 | 1.31 | 1.24 | 1.28 | 1.28 | 3.23% | 80,511 |
| Sep 9, 2025 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.36% | 17,407 |
| Sep 8, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | 5.83% | 72,260 |
Page 1 of 136