Evogene Ltd EVGN
NASDAQ · United States · Health Technology
$0.4250-0.01 (-2.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.43 | -2.27% | $0.41 | $0.45 | $0.41 | 142.50K |
| 2026-10-01 | $0.44 | +10.00% | $0.38 | $0.47 | $0.38 | 821.60K |
| 2026-09-30 | $0.40 | -2.44% | $0.39 | $0.42 | $0.35 | 9.99M |
| 2026-09-29 | $0.41 | +7.89% | $0.37 | $0.47 | $0.36 | 60.32M |
| 2026-09-28 | $0.38 | -9.52% | $0.41 | $0.45 | $0.35 | 170.80K |
| 2026-09-25 | $0.42 | 0.00% | $0.42 | $0.48 | $0.42 | 76.50K |
| 2026-09-24 | $0.42 | -6.67% | $0.45 | $0.49 | $0.42 | 284.00K |
| 2026-09-23 | $0.45 | -8.16% | $0.49 | $0.49 | $0.44 | 114.90K |
| 2026-09-22 | $0.49 | +6.52% | $0.48 | $0.50 | $0.46 | 30.20K |
| 2026-09-21 | $0.46 | -8.00% | $0.52 | $0.52 | $0.46 | 131.00K |
| 2026-09-18 | $0.50 | 0.00% | $0.50 | $0.50 | $0.47 | 18.00K |
| 2026-09-17 | $0.50 | 0.00% | $0.50 | $0.50 | $0.49 | 30.50K |
| 2026-09-16 | $0.50 | -5.66% | $0.51 | $0.51 | $0.47 | 65.20K |
| 2026-09-15 | $0.53 | +8.16% | $0.48 | $0.53 | $0.48 | 154.30K |
| 2026-09-14 | $0.49 | +2.08% | $0.48 | $0.51 | $0.47 | 112.80K |
| 2026-09-11 | $0.48 | 0.00% | $0.47 | $0.50 | $0.45 | 2.46M |
| 2026-09-10 | $0.48 | -4.00% | $0.50 | $0.51 | $0.48 | 41.70K |
| 2026-09-09 | $0.50 | -1.96% | $0.52 | $0.53 | $0.50 | 25.70K |
| 2026-09-08 | $0.51 | -5.56% | $0.55 | $0.55 | $0.50 | 156.70K |
| 2026-09-04 | $0.54 | -1.82% | $0.54 | $0.55 | $0.52 | 62.80K |
| 2026-09-03 | $0.55 | +1.85% | $0.55 | $0.55 | $0.54 | 28.60K |
| 2026-09-02 | $0.54 | +3.85% | $0.53 | $0.55 | $0.53 | 36.40K |
| 2026-09-01 | $0.52 | -3.70% | $0.53 | $0.54 | $0.52 | 31.30K |
| 2026-08-31 | $0.54 | -1.82% | $0.55 | $0.55 | $0.51 | 161.90K |
| 2026-08-28 | $0.55 | +1.85% | $0.56 | $0.56 | $0.54 | 15.20K |
| 2026-08-27 | $0.54 | 0.00% | $0.55 | $0.56 | $0.53 | 59.50K |
| 2026-08-26 | $0.54 | -1.82% | $0.54 | $0.55 | $0.52 | 74.60K |
| 2026-08-25 | $0.55 | -1.79% | $0.56 | $0.56 | $0.53 | 113.30K |
| 2026-08-24 | $0.56 | 0.00% | $0.57 | $0.58 | $0.55 | 191.00K |
| 2026-08-21 | $0.56 | 0.00% | $0.54 | $0.58 | $0.54 | 1.03M |
| 2026-08-20 | $0.56 | -6.67% | $0.60 | $0.60 | $0.55 | 228.30K |
| 2026-08-19 | $0.60 | +3.45% | $0.59 | $0.61 | $0.57 | 151.80K |
| 2026-08-18 | $0.58 | +3.57% | $0.56 | $0.59 | $0.54 | 150.90K |
| 2026-08-17 | $0.56 | -6.67% | $0.62 | $0.63 | $0.54 | 345.90K |
| 2026-08-14 | $0.60 | -7.69% | $0.65 | $0.67 | $0.59 | 372.00K |
| 2026-08-13 | $0.65 | +6.56% | $0.65 | $0.69 | $0.63 | 408.70K |
| 2026-08-12 | $0.61 | -12.86% | $0.67 | $0.67 | $0.59 | 481.00K |
| 2026-08-11 | $0.70 | +11.11% | $0.68 | $0.70 | $0.66 | 362.40K |
| 2026-08-10 | $0.63 | +5.00% | $0.71 | $0.80 | $0.56 | 7.32M |
| 2026-08-07 | $0.60 | -13.04% | $0.71 | $0.72 | $0.59 | 615.30K |
| 2026-08-06 | $0.69 | +9.52% | $0.68 | $0.72 | $0.66 | 374.30K |
| 2026-08-05 | $0.63 | -3.08% | $0.63 | $0.64 | $0.61 | 186.10K |
| 2026-08-04 | $0.65 | +20.37% | $0.55 | $0.68 | $0.54 | 464.30K |
| 2026-08-03 | $0.54 | +14.89% | $0.49 | $0.57 | $0.45 | 239.20K |
| 2026-07-31 | $0.47 | -4.08% | $0.49 | $0.54 | $0.46 | 69.00K |
| 2026-07-30 | $0.49 | +2.08% | $0.51 | $0.51 | $0.47 | 70.90K |
| 2026-07-29 | $0.48 | -2.04% | $0.52 | $0.52 | $0.48 | 70.50K |
| 2026-07-28 | $0.49 | -5.77% | $0.54 | $0.54 | $0.49 | 77.30K |
| 2026-07-27 | $0.52 | -3.70% | $0.54 | $0.55 | $0.51 | 95.10K |
| 2026-07-24 | $0.54 | 0.00% | $0.56 | $0.56 | $0.53 | 30.90K |
| 2026-07-23 | $0.54 | 0.00% | $0.54 | $0.55 | $0.52 | 70.30K |
| 2026-07-22 | $0.54 | +1.89% | $0.55 | $0.57 | $0.53 | 409.80K |
| 2026-07-21 | $0.53 | -3.64% | $0.56 | $0.58 | $0.52 | 100.20K |
| 2026-07-20 | $0.55 | -12.70% | $0.62 | $0.62 | $0.53 | 354.90K |
| 2026-07-17 | $0.63 | +8.62% | $0.59 | $0.68 | $0.57 | 897.60K |
| 2026-07-16 | $0.58 | 0.00% | $0.55 | $0.61 | $0.54 | 378.70K |
| 2026-07-15 | $0.58 | +20.83% | $0.49 | $0.60 | $0.47 | 764.40K |
| 2026-07-14 | $0.48 | +4.35% | $0.46 | $0.49 | $0.44 | 188.70K |
| 2026-07-13 | $0.46 | -9.80% | $0.50 | $0.51 | $0.46 | 283.70K |
| 2026-07-10 | $0.51 | +2.00% | $0.50 | $0.53 | $0.47 | 2.32M |
| 2026-07-09 | $0.50 | +21.95% | $0.49 | $0.54 | $0.45 | 33.29M |
| 2026-07-08 | $0.41 | -2.38% | $0.44 | $0.44 | $0.41 | 47.50K |
| 2026-07-07 | $0.42 | -4.55% | $0.43 | $0.44 | $0.41 | 59.10K |
| 2026-07-06 | $0.44 | +2.33% | $0.43 | $0.44 | $0.41 | 110.70K |
| 2026-07-02 | $0.43 | -2.27% | $0.42 | $0.45 | $0.42 | 76.10K |
| 2026-07-01 | $0.44 | 0.00% | $0.44 | $0.44 | $0.41 | 132.00K |
| 2026-06-30 | $0.44 | +2.33% | $0.42 | $0.44 | $0.41 | 153.50K |
| 2026-06-29 | $0.43 | +10.26% | $0.39 | $0.44 | $0.39 | 278.10K |
| 2026-06-26 | $0.39 | -2.50% | $0.38 | $0.40 | $0.37 | 307.40K |
| 2026-06-25 | $0.40 | -9.09% | $0.42 | $0.43 | $0.38 | 1.12M |
| 2026-06-24 | $0.44 | -10.20% | $0.44 | $0.47 | $0.39 | 34.34M |
| 2026-06-23 | $0.49 | -2.00% | $0.51 | $0.51 | $0.48 | 73.10K |
| 2026-06-22 | $0.50 | -5.66% | $0.52 | $0.53 | $0.49 | 152.50K |
| 2026-06-18 | $0.53 | -5.36% | $0.54 | $0.56 | $0.51 | 229.40K |
| 2026-06-17 | $0.56 | 0.00% | $0.55 | $0.60 | $0.54 | 311.70K |
| 2026-06-16 | $0.56 | -3.45% | $0.58 | $0.59 | $0.55 | 174.40K |
| 2026-06-15 | $0.58 | 0.00% | $0.57 | $0.59 | $0.55 | 154.20K |
| 2026-06-12 | $0.58 | -1.69% | $0.57 | $0.59 | $0.55 | 126.80K |
| 2026-06-11 | $0.59 | 0.00% | $0.58 | $0.60 | $0.57 | 168.80K |
| 2026-06-10 | $0.59 | -1.67% | $0.60 | $0.60 | $0.56 | 198.30K |
| 2026-06-09 | $0.60 | +3.45% | $0.60 | $0.62 | $0.57 | 311.40K |
| 2026-06-08 | $0.58 | -6.45% | $0.61 | $0.63 | $0.55 | 378.20K |
| 2026-06-05 | $0.62 | +1.64% | $0.58 | $0.64 | $0.58 | 390.50K |
| 2026-06-04 | $0.61 | +1.67% | $0.55 | $0.65 | $0.54 | 733.80K |
| 2026-06-03 | $0.60 | +1.69% | $0.60 | $0.61 | $0.54 | 900.00K |
| 2026-06-02 | $0.59 | -13.24% | $0.60 | $0.64 | $0.52 | 24.93M |
| 2026-06-01 | $0.68 | -4.23% | $0.69 | $0.70 | $0.65 | 40.70K |
| 2026-05-29 | $0.71 | -1.39% | $0.73 | $0.73 | $0.69 | 36.10K |
| 2026-05-28 | $0.72 | +1.41% | $0.69 | $0.72 | $0.68 | 33.90K |
| 2026-05-27 | $0.71 | 0.00% | $0.72 | $0.73 | $0.68 | 62.40K |