Evogene (EVGN) Historical Stock Data

0.68 ↓0.01 (-0.76%)

As of April 15, 2024, 3:32pm EST.

Historical Data

In the past 30 trading days, EVGN is down -0.48% a day on average. There have been 14 days where Evogene closed green and 16 days where EVGN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-15	0.74	0.69	↓$0.05 (-7.26%)	0.68	0.74	117.05K
2024-04-12	0.74	0.74	↑$0.00 (0.26%)	0.74	0.78	19.47K
2024-04-11	0.77	0.74	↓$0.03 (-3.93%)	0.74	0.78	63.56K
2024-04-10	0.78	0.78	↓$0.00 (-0.56%)	0.76	0.81	77.49K
2024-04-09	0.78	0.81	↑$0.03 (4.10%)	0.77	0.85	44.16K
2024-04-08	0.74	0.79	↑$0.05 (6.63%)	0.74	0.86	208.65K
2024-04-05	0.75	0.74	↓$0.01 (-1.12%)	0.74	0.76	28.22K
2024-04-04	0.75	0.74	↓$0.01 (-0.68%)	0.74	0.76	83.14K
2024-04-03	0.78	0.76	↓$0.02 (-2.47%)	0.74	0.79	24.49K
2024-04-02	0.76	0.76	↑$0.00 (0.01%)	0.74	0.78	97.15K
2024-04-01	0.76	0.78	↑$0.02 (2.62%)	0.73	0.79	154.66K
2024-03-28	0.73	0.75	↑$0.02 (2.99%)	0.73	0.77	58.72K
2024-03-27	0.73	0.74	↑$0.01 (0.81%)	0.72	0.78	30.59K
2024-03-26	0.77	0.73	↓$0.04 (-4.57%)	0.73	0.77	237.57K
2024-03-25	0.78	0.79	↑$0.01 (0.77%)	0.75	0.81	41.33K
2024-03-22	0.77	0.79	↑$0.02 (2.96%)	0.77	0.80	36.28K
2024-03-21	0.81	0.79	↓$0.02 (-2.52%)	0.77	0.81	97.61K
2024-03-20	0.80	0.80	↑$0.00 (0.04%)	0.78	0.81	83.44K
2024-03-19	0.81	0.80	↓$0.01 (-1.23%)	0.79	0.83	53.10K
2024-03-18	0.80	0.81	↑$0.01 (1.13%)	0.78	0.83	67.50K
2024-03-15	0.77	0.82	↑$0.05 (6.49%)	0.77	0.86	56.53K
2024-03-14	0.78	0.77	↓$0.01 (-1.91%)	0.76	0.82	166.65K
2024-03-13	0.82	0.77	↓$0.05 (-6.04%)	0.77	0.84	234.62K
2024-03-12	0.86	0.82	↓$0.04 (-4.99%)	0.80	0.89	180.06K
2024-03-11	0.93	0.87	↓$0.06 (-6.20%)	0.87	0.93	158.09K
2024-03-08	0.90	0.93	↑$0.03 (3.33%)	0.87	0.97	91.77K
2024-03-07	0.90	0.96	↑$0.06 (6.66%)	0.88	0.99	363.86K
2024-03-06	1.00	0.93	↓$0.07 (-7.14%)	0.88	1.00	232.32K
2024-03-05	0.97	0.96	↓$0.01 (-1.10%)	0.93	1.00	112.46K
2024-03-04	0.98	0.97	↓$0.01 (-1.39%)	0.91	1.04	526.17K