Evogene (EVGN) Historical Stock Data

1.65 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EVGN is down -1.94% a day on average. There have been 9 days where Evogene closed green and 21 days where EVGN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.71	1.65	↓$0.06 (-3.51%)	1.56	1.71	98.37K
2024-11-19	1.74	1.73	↓$0.01 (-0.86%)	1.71	1.78	225.05K
2024-11-18	1.74	1.68	↓$0.06 (-3.45%)	1.66	1.76	56.67K
2024-11-15	1.75	1.73	↓$0.02 (-1.14%)	1.70	1.78	56.76K
2024-11-14	1.85	1.75	↓$0.10 (-5.41%)	1.75	1.85	92.17K
2024-11-13	1.92	1.88	↓$0.04 (-2.08%)	1.85	2.00	134.30K
2024-11-12	1.91	1.96	↑$0.05 (2.62%)	1.88	2.04	123.60K
2024-11-11	1.81	1.95	↑$0.14 (7.73%)	1.79	2.10	155.77K
2024-11-08	1.82	1.76	↓$0.06 (-3.30%)	1.70	1.83	102.35K
2024-11-07	1.90	1.80	↓$0.10 (-5.26%)	1.73	1.91	168.68K
2024-11-06	1.95	1.93	↓$0.02 (-1.03%)	1.86	1.95	204.56K
2024-11-05	2.09	1.97	↓$0.12 (-5.74%)	1.89	2.10	229.46K
2024-11-04	2.24	2.09	↓$0.15 (-6.70%)	2.02	2.24	208.60K
2024-11-01	2.20	2.24	↑$0.04 (1.82%)	2.02	2.38	613.13K
2024-10-31	2.81	2.28	↓$0.53 (-18.86%)	2.15	2.87	13.40M
2024-10-30	2.40	2.40	↓$0.00 (-0.12%)	2.21	2.43	37K
2024-10-29	2.44	2.41	↓$0.03 (-1.23%)	2.40	2.46	23.68K
2024-10-28	2.46	2.38	↓$0.08 (-3.25%)	2.38	2.50	21.47K
2024-10-25	2.36	2.46	↑$0.10 (4.24%)	2.31	2.59	36.12K
2024-10-24	2.55	2.40	↓$0.15 (-5.88%)	2.31	2.73	29.06K
2024-10-23	2.66	2.51	↓$0.15 (-5.64%)	2.49	2.87	65.62K
2024-10-22	2.65	2.72	↑$0.07 (2.64%)	2.65	2.85	39.03K
2024-10-21	2.38	2.58	↑$0.20 (8.40%)	2.23	2.78	102.71K
2024-10-18	2.20	2.40	↑$0.20 (9.09%)	2.20	2.40	73.56K
2024-10-17	2.54	2.14	↓$0.40 (-15.75%)	2.14	2.54	126.54K
2024-10-16	2.48	2.55	↑$0.07 (2.82%)	2.41	2.64	19.58K
2024-10-15	2.51	2.49	↓$0.02 (-0.80%)	2.33	2.51	11.54K
2024-10-14	2.58	2.46	↓$0.12 (-4.65%)	2.42	2.58	28.87K
2024-10-11	2.53	2.58	↑$0.05 (1.78%)	2.52	2.83	9.03K
2024-10-10	2.62	2.50	↓$0.12 (-4.58%)	2.48	2.87	85.30K