Evogene Ltd. (EVGN)
NASDAQ: EVGN
· Real-Time Price · USD
1.32
-0.04 (-2.94%)
At close: Aug 15, 2025, 11:18 AM
EVGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 2.26% | 55,204 |
| Aug 13, 2025 | 1.25 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 108,100 |
| Aug 12, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 3.31% | 42,619 |
| Aug 11, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | 0.00% | 56,300 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 42,749 |
| Aug 7, 2025 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 16,827 |
| Aug 6, 2025 | 1.30 | 1.31 | 1.22 | 1.25 | 1.25 | -7.41% | 187,649 |
| Aug 5, 2025 | 1.19 | 1.36 | 1.18 | 1.35 | 1.35 | 13.45% | 357,800 |
| Aug 4, 2025 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | 2.59% | 75,739 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.13 | 1.16 | 1.16 | -3.33% | 57,351 |
| Jul 31, 2025 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 29,900 |
| Jul 30, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 96,412 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -2.34% | 37,527 |
| Jul 28, 2025 | 1.30 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 106,913 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -2.96% | 68,845 |
| Jul 24, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -0.74% | 84,170 |
| Jul 23, 2025 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | 4.62% | 91,300 |
| Jul 22, 2025 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 39,426 |
| Jul 21, 2025 | 1.32 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 87,547 |
| Jul 18, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 65,500 |