Evogene (EVGN) Historical Stock Data
1.35 ↑0.06 (4.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EVGN is down -0.81% a day on average. There have been 10 days where Evogene closed green and 20 days where EVGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.30 | 1.44 | 129.01K |
| 2024-12-19 | 1.27 | 1.29 | ↑$0.02 (1.57%) | 1.20 | 1.32 | 40.12K |
| 2024-12-18 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.23 | 1.28 | 34.89K |
| 2024-12-17 | 1.31 | 1.27 | ↓$0.04 (-3.05%) | 1.22 | 1.33 | 47.76K |
| 2024-12-16 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.27 | 1.37 | 39.42K |
| 2024-12-13 | 1.30 | 1.37 | ↑$0.07 (5.38%) | 1.30 | 1.37 | 63.68K |
| 2024-12-12 | 1.43 | 1.33 | ↓$0.10 (-6.99%) | 1.26 | 1.49 | 109.80K |
| 2024-12-11 | 1.44 | 1.41 | ↓$0.03 (-2.43%) | 1.35 | 1.47 | 47.02K |
| 2024-12-10 | 1.51 | 1.44 | ↓$0.07 (-4.64%) | 1.42 | 1.51 | 76.61K |
| 2024-12-09 | 1.45 | 1.52 | ↑$0.07 (4.83%) | 1.43 | 1.60 | 47.07K |
| 2024-12-06 | 1.47 | 1.43 | ↓$0.04 (-2.89%) | 1.40 | 1.47 | 38.59K |
| 2024-12-05 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.42 | 1.49 | 34.59K |
| 2024-12-04 | 1.50 | 1.46 | ↓$0.04 (-2.67%) | 1.44 | 1.59 | 72.94K |
| 2024-12-03 | 1.58 | 1.52 | ↓$0.06 (-3.80%) | 1.48 | 1.62 | 70.23K |
| 2024-12-02 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.55 | 1.65 | 27.93K |
| 2024-11-29 | 1.68 | 1.61 | ↓$0.07 (-4.17%) | 1.60 | 1.71 | 41.06K |
| 2024-11-27 | 1.62 | 1.69 | ↑$0.07 (4.14%) | 1.58 | 1.72 | 64.35K |
| 2024-11-26 | 1.65 | 1.62 | ↓$0.03 (-1.82%) | 1.59 | 1.66 | 43.65K |
| 2024-11-25 | 1.62 | 1.67 | ↑$0.05 (3.09%) | 1.58 | 1.73 | 70.54K |
| 2024-11-22 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.52 | 1.67 | 71.27K |
| 2024-11-21 | 1.61 | 1.60 | ↓$0.01 (-0.62%) | 1.44 | 1.64 | 176.32K |
| 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 |
Create an account or log in to view more rows.
$EVGN Let’s get it
$EVGN Looking for this cup to breakout.
$EVGN Buy Buy Buy
$EVGN buying all the dips.
$EVGN hows short doing? Keep short pls
we need your money.
$EVGN let’s ride
$EVGN has just been halted from trading.
$EVGN go green today and we gap up tomrrow
$EVGN i like the stock
$EVGN warming up