Evogene Ltd. (EVGN)
NASDAQ: EVGN
· Real-Time Price · USD
1.28
0.04 (3.23%)
At close: Sep 12, 2025, 3:59 PM
1.27
-0.78%
After-hours: Sep 12, 2025, 06:20 PM EDT
EVGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.23 | 1.29 | 1.21 | 1.27 | 1.27 | 2.42% | 22,410 |
| 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 |
| Sep 5, 2025 | 1.20 | 1.24 | 1.18 | 1.20 | 1.20 | 0.00% | 18,843 |
| Sep 4, 2025 | 1.24 | 1.26 | 1.16 | 1.20 | 1.20 | -3.23% | 15,600 |
| Sep 3, 2025 | 1.25 | 1.32 | 1.23 | 1.24 | 1.24 | 0.81% | 57,337 |
| Sep 2, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 38,451 |
| Aug 29, 2025 | 1.29 | 1.30 | 1.24 | 1.25 | 1.25 | -3.10% | 47,636 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 15,038 |
| Aug 27, 2025 | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | 0.00% | 32,640 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.26 | 1.31 | 1.31 | 3.15% | 41,449 |
| Aug 25, 2025 | 1.30 | 1.33 | 1.27 | 1.27 | 1.27 | -3.05% | 54,348 |
| Aug 22, 2025 | 1.29 | 1.32 | 1.22 | 1.31 | 1.31 | 3.15% | 16,900 |
| Aug 21, 2025 | 1.22 | 1.32 | 1.20 | 1.27 | 1.27 | 4.10% | 45,300 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 43,802 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.22 | 1.27 | 1.27 | -4.51% | 133,697 |
| Aug 18, 2025 | 1.37 | 1.41 | 1.31 | 1.33 | 1.33 | -1.48% | 96,337 |
| Aug 15, 2025 | 1.32 | 1.35 | 1.30 | 1.35 | 1.35 | -0.74% | 39,436 |