Dark

EVGN
EVOGENE LTD.
stock NASDAQ

At Close

Jul 1, 2025 3:59:51 PM EDT

1.34USD+4.688%(+0.06)133,102

1.33Bid 1.37Ask 0.04Spread

Pre-market

Jul 1, 2025 9:26:30 AM EDT

1.30USD+1.563%(+0.02)13,243

After-hours

Jul 1, 2025 4:17:30 PM EDT

1.33USD-0.746%(-0.01)170

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-01	1.2700	1.4100	1.2700	1.3400	+4.688%	133,102	0.000%
2025-06-30	1.3000	1.3400	1.2800	1.2800	-1.538%	141,378	+4.688%
2025-06-27	1.2800	1.3301	1.2800	1.3000	+1.563%	112,971	+3.077%
2025-06-26	1.3700	1.3700	1.2700	1.2800	-5.882%	156,050	+4.688%
2025-06-25	1.3900	1.4200	1.3500	1.3600	-2.857%	128,429	-1.471%
2025-06-24	1.4200	1.4400	1.3900	1.4000	+1.449%	136,434	-4.286%
2025-06-23	1.4400	1.4500	1.3400	1.3800	-5.479%	198,708	-2.899%
2025-06-20	1.5600	1.5700	1.4020	1.4600	-7.595%	246,974	-8.219%
2025-06-18	1.5300	1.6200	1.5200	1.5800	+0.637%	190,584	-15.190%
2025-06-17	1.4900	1.6300	1.4602	1.5700	+3.289%	352,290	-14.650%
2025-06-16	1.4600	1.5845	1.4300	1.5200	+10.145%	630,880	-11.842%
2025-06-13	1.4500	1.5500	1.3400	1.3800	-9.211%	674,236	-2.899%
2025-06-12	1.5200	1.5800	1.4500	1.5200	-16.022%	1,453,868	-11.842%
2025-06-11	2.0200	2.0300	1.8000	1.8100	-19.912%	3,746,888	-25.967%
2025-06-10	2.0800	2.4200	1.7600	2.2600	+100.000%	102,596,516	-40.708%
2025-06-09	1.0900	1.1400	1.0900	1.1300	+2.727%	28,743	+18.584%
2025-06-06	1.0800	1.1200	1.0700	1.1000	-0.452%	23,212	+21.818%
2025-06-05	1.1100	1.1400	1.0900	1.1050	-0.450%	14,501	+21.267%
2025-06-04	1.1200	1.1336	1.0900	1.1100	0.000%	20,654	+20.721%
2025-06-03	1.1100	1.1200	1.1000	1.1100	+1.835%	16,915	+20.721%
2025-06-02	1.0900	1.1200	1.0700	1.0900	0.000%	13,009	+22.936%
2025-05-30	1.1100	1.1200	1.0600	1.0900	-1.943%	16,538	+22.936%
2025-05-29	1.1200	1.1478	1.0800	1.1116	+1.982%	39,602	+20.547%
2025-05-28	1.1300	1.1500	1.0900	1.0900	-3.540%	39,727	+22.936%
2025-05-27	1.1900	1.2000	1.0800	1.1300	-3.419%	114,006	+18.584%
2025-05-23	1.2000	1.2000	1.1402	1.1700	-1.299%	15,355	+14.530%
2025-05-22	1.1800	1.1935	1.1600	1.1854	+0.034%	16,623	+13.042%
2025-05-21	1.2900	1.2970	1.1700	1.1850	-6.693%	84,227	+13.080%
2025-05-20	1.3600	1.4300	1.2700	1.2700	-5.224%	96,987	+5.512%
2025-05-19	1.3100	1.3600	1.2801	1.3400	+2.290%	50,478	0.000%
2025-05-16	1.2300	1.3501	1.2300	1.3100	+6.504%	117,358	+2.290%
2025-05-15	1.2300	1.2413	1.1901	1.2300	+0.820%	23,924	+8.943%
2025-05-14	1.2079	1.2200	1.1930	1.2200	0.000%	20,968	+9.836%
2025-05-13	1.1600	1.2300	1.1426	1.2200	+7.965%	36,421	+9.836%
2025-05-12	1.1400	1.2122	1.1200	1.1300	-0.221%	17,977	+18.584%
2025-05-09	1.1200	1.2200	1.1200	1.1325	+0.221%	37,123	+18.322%
2025-05-08	1.1700	1.1800	1.1300	1.1300	-0.877%	18,377	+18.584%
2025-05-07	1.1400	1.1855	1.1300	1.1400	0.000%	38,403	+17.544%
2025-05-06	1.1600	1.1900	1.1400	1.1400	-1.724%	51,519	+17.544%
2025-05-05	1.1600	1.2228	1.1500	1.1600	-1.695%	63,125	+15.517%
2025-05-02	1.1900	1.2200	1.1800	1.1800	+2.609%	43,203	+13.559%
2025-05-01	1.1200	1.1900	1.1200	1.1500	+1.770%	39,683	+16.522%
2025-04-30	1.1700	1.1900	1.0900	1.1300	-3.419%	59,071	+18.584%
2025-04-29	1.1200	1.2200	1.1200	1.1700	+1.739%	55,242	+14.530%
2025-04-28	1.0900	1.1800	1.0800	1.1500	+3.604%	100,688	+16.522%
2025-04-25	1.1000	1.1400	1.0900	1.1100	0.000%	69,329	+20.721%
2025-04-24	1.0900	1.1600	1.0500	1.1100	+1.835%	152,152	+20.721%
2025-04-23	1.1200	1.2200	1.0900	1.0900	-2.679%	271,332	+22.936%
2025-04-22	1.2300	1.2400	1.0500	1.1200	-11.811%	862,219	+19.643%
2025-04-21	1.2000	1.3400	1.0750	1.2700	+30.928%	20,349,143	+5.512%
2025-04-17	0.9808	0.9836	0.9500	0.9700	-2.562%	13,963	+38.144%
2025-04-16	1.0100	1.0100	0.9885	0.9955	+0.050%	6,747	+34.606%
2025-04-15	1.0500	1.0500	0.9900	0.9950	-5.238%	20,445	+34.673%
2025-04-14	1.0800	1.0800	1.0400	1.0500	+0.067%	24,219	+27.619%
2025-04-11	1.0350	1.0500	1.0200	1.0493	+3.891%	13,423	+27.704%
2025-04-10	1.0700	1.0700	1.0000	1.0100	-5.378%	11,485	+32.673%
2025-04-09	1.0500	1.0674	0.9900	1.0674	+1.657%	55,942	+25.539%
2025-04-08	1.1250	1.1327	1.0400	1.0500	-3.670%	30,150	+27.619%
2025-04-07	1.1300	1.1300	1.0635	1.0900	-8.403%	33,813	+22.936%
2025-04-04	1.2301	1.2800	1.1700	1.1900	-3.252%	22,697	+12.605%
2025-04-03	1.2224	1.2600	1.2100	1.2300	-3.150%	31,327	+8.943%
2025-04-02	1.2500	1.3000	1.2200	1.2700	+1.600%	3,843	+5.512%
2025-04-01	1.3000	1.3000	1.2242	1.2500	0.000%	21,261	+7.200%
2025-03-31	1.3100	1.3100	1.2500	1.2500	-4.580%	8,370	+7.200%
2025-03-28	1.3507	1.3800	1.3100	1.3100	-2.963%	10,100	+2.290%
2025-03-27	1.3400	1.3612	1.3300	1.3500	+2.273%	10,198	-0.741%
2025-03-26	1.3600	1.3708	1.3200	1.3200	-4.000%	16,602	+1.515%
2025-03-25	1.3900	1.4100	1.3600	1.3750	-1.079%	35,602	-2.545%
2025-03-24	1.3900	1.4492	1.3800	1.3900	+0.725%	30,922	-3.597%
2025-03-21	1.4200	1.4500	1.3100	1.3800	0.000%	40,897	-2.899%
2025-03-20	1.4100	1.4100	1.3299	1.3800	-3.497%	23,038	-2.899%
2025-03-19	1.4000	1.4400	1.4000	1.4300	0.000%	15,533	-6.294%
2025-03-18	1.4192	1.4900	1.4000	1.4300	-0.694%	5,774	-6.294%
2025-03-17	1.4200	1.4699	1.4000	1.4400	+0.699%	17,050	-6.944%
2025-03-14	1.3600	1.4300	1.3600	1.4300	+3.623%	11,291	-6.294%
2025-03-13	1.3800	1.4419	1.3650	1.3800	-1.429%	27,941	-2.899%
2025-03-12	1.3708	1.4200	1.3673	1.4000	-0.356%	1,497	-4.286%
2025-03-11	1.3700	1.4146	1.3700	1.4050	0.000%	7,392	-4.626%
2025-03-10	1.4700	1.4700	1.3900	1.4050	-5.068%	12,364	-4.626%
2025-03-07	1.4100	1.4900	1.4001	1.4800	+4.942%	17,484	-9.459%
2025-03-06	1.4300	1.4365	1.3860	1.4103	-0.233%	31,404	-4.985%
2025-03-05	1.3400	1.4773	1.3400	1.4136	+6.286%	30,130	-5.207%
2025-03-04	1.4200	1.4200	1.3246	1.3300	-5.674%	11,474	+0.752%
2025-03-03	1.4400	1.5058	1.3100	1.4100	-3.425%	28,322	-4.965%
2025-02-28	1.4204	1.4700	1.4204	1.4600	-0.680%	6,034	-8.219%
2025-02-27	1.4100	1.4800	1.3000	1.4700	+4.255%	51,854	-8.844%
2025-02-26	1.4199	1.4600	1.4050	1.4100	-0.704%	13,615	-4.965%
2025-02-25	1.4200	1.4550	1.3800	1.4200	0.000%	38,432	-5.634%
2025-02-24	1.4100	1.4200	1.4000	1.4200	+0.212%	5,633	-5.634%
2025-02-21	1.3750	1.4199	1.3700	1.4170	+2.458%	17,467	-5.434%
2025-02-20	1.4609	1.4700	1.3701	1.3830	-5.597%	28,136	-3.109%
2025-02-19	1.4800	1.4850	1.4600	1.4650	-1.014%	8,975	-8.532%
2025-02-18	1.5200	1.5200	1.4800	1.4800	-4.331%	18,634	-9.459%
2025-02-14	1.4792	1.5500	1.4739	1.5470	+4.527%	10,024	-13.381%
2025-02-13	1.5200	1.5396	1.4600	1.4800	+0.680%	42,486	-9.459%
2025-02-12	1.4800	1.5400	1.4600	1.4700	-1.103%	9,155	-8.844%
2025-02-11	1.5500	1.5600	1.4864	1.4864	-4.718%	14,742	-9.849%
2025-02-10	1.4800	1.5617	1.4800	1.5600	+6.849%	34,951	-14.103%
2025-02-07	1.5500	1.5800	1.4400	1.4600	-6.410%	18,493	-8.219%
2025-02-06	1.4700	1.6400	1.4601	1.5600	+7.958%	29,773	-14.103%
2025-02-05	1.5000	1.5340	1.4300	1.4450	-1.701%	22,319	-7.266%
2025-02-04	1.4900	1.5475	1.4500	1.4700	0.000%	20,639	-8.844%
2025-02-03	1.5100	1.5300	1.4500	1.4700	-6.369%	22,313	-8.844%
2025-01-31	1.6399	1.6399	1.5000	1.5700	+1.290%	17,851	-14.650%
2025-01-30	1.5900	1.6491	1.5100	1.5500	-1.274%	9,812	-13.548%
2025-01-29	1.5600	1.6500	1.5300	1.5700	+1.948%	32,725	-14.650%
2025-01-28	1.5800	1.5800	1.5300	1.5400	-1.282%	16,971	-12.987%
2025-01-27	1.5800	1.7200	1.5200	1.5600	-6.024%	28,275	-14.103%
2025-01-24	1.7040	1.7200	1.6001	1.6600	-0.635%	18,436	-19.277%
2025-01-23	1.7600	1.7700	1.6040	1.6706	-7.189%	33,455	-19.789%
2025-01-22	1.8000	1.8320	1.7600	1.8000	-0.552%	30,014	-25.556%
2025-01-21	1.8000	1.8400	1.7657	1.8100	+1.874%	42,409	-25.967%
2025-01-17	1.7112	1.8300	1.6600	1.7767	+10.354%	44,790	-24.579%
2025-01-16	1.6100	1.6900	1.6000	1.6100	+0.625%	34,524	-16.770%
2025-01-15	1.5900	1.6299	1.5100	1.6000	+5.263%	30,432	-16.250%
2025-01-14	1.5808	1.6100	1.5000	1.5200	-1.935%	13,947	-11.842%
2025-01-13	1.5600	1.5700	1.4500	1.5500	-1.274%	30,381	-13.548%
2025-01-10	1.6800	1.6800	1.5200	1.5700	-5.422%	64,180	-14.650%
2025-01-08	1.7500	1.7500	1.6000	1.6600	-5.682%	55,754	-19.277%
2025-01-07	1.8300	1.8300	1.7500	1.7600	-4.865%	39,459	-23.864%
2025-01-06	1.8900	1.9000	1.8101	1.8500	-2.632%	35,557	-27.568%
2025-01-03	1.9300	1.9500	1.7700	1.9000	-2.062%	68,644	-29.474%
2025-01-02	1.9500	1.9763	1.9209	1.9400	+3.743%	25,872	-30.928%
2024-12-31	2.0000	2.0100	1.8200	1.8700	-2.604%	90,920	-28.342%
2024-12-30	1.7700	1.9600	1.7500	1.9200	+16.364%	231,874	-30.208%
2024-12-27	1.7500	1.7500	1.6000	1.6500	-2.367%	81,714	-18.788%
2024-12-26	1.4700	1.7400	1.4700	1.6900	+16.552%	136,795	-20.710%
2024-12-24	1.3800	1.4990	1.3800	1.4500	+7.407%	79,683	-7.586%
2024-12-23	1.4100	1.4400	1.3300	1.3500	0.000%	64,679	-0.741%
2024-12-20	1.3000	1.4400	1.3000	1.3500	+4.651%	129,007	-0.741%
2024-12-19	1.2700	1.3200	1.2000	1.2900	+4.032%	40,122	+3.876%
2024-12-18	1.2400	1.2800	1.2300	1.2400	-2.362%	34,918	+8.065%
2024-12-17	1.3100	1.3330	1.2200	1.2700	-3.788%	48,079	+5.512%
2024-12-16	1.3500	1.3700	1.2700	1.3200	-3.650%	39,499	+1.515%
2024-12-13	1.3000	1.3700	1.2950	1.3700	+3.008%	63,683	-2.190%
2024-12-12	1.4300	1.4900	1.2600	1.3300	-5.338%	109,796	+0.752%
2024-12-11	1.4400	1.4666	1.3500	1.4050	-2.431%	47,021	-4.626%
2024-12-10	1.5100	1.5100	1.4200	1.4400	-5.263%	76,611	-6.944%
2024-12-09	1.4500	1.6000	1.4323	1.5200	+6.294%	47,071	-11.842%
2024-12-06	1.4725	1.4725	1.4000	1.4300	-0.694%	38,587	-6.294%
2024-12-05	1.4600	1.4900	1.4160	1.4400	-1.370%	34,585	-6.944%
2024-12-04	1.5000	1.5900	1.4400	1.4600	-3.947%	72,944	-8.219%
2024-12-03	1.5800	1.6200	1.4800	1.5200	-5.000%	70,229	-11.842%
2024-12-02	1.6500	1.6500	1.5500	1.6000	-0.621%	27,930	-16.250%
2024-11-29	1.6800	1.7100	1.5985	1.6100	-4.564%	41,064	-16.770%
2024-11-27	1.6200	1.7195	1.5790	1.6870	+4.136%	64,348	-20.569%
2024-11-26	1.6500	1.6600	1.5900	1.6200	-2.994%	43,648	-17.284%
2024-11-25	1.6200	1.7300	1.5800	1.6700	+3.086%	70,545	-19.760%
2024-11-22	1.5900	1.6700	1.5156	1.6200	+1.250%	71,450	-17.284%
2024-11-21	1.6100	1.6400	1.4400	1.6000	-3.030%	176,401	-16.250%
2024-11-20	1.7100	1.7110	1.5600	1.6500	-4.348%	98,474	-18.788%
2024-11-19	1.7400	1.7800	1.7100	1.7250	+2.679%	224,982	-22.319%
2024-11-18	1.7400	1.7600	1.6600	1.6800	-2.890%	56,670	-20.238%
2024-11-15	1.7500	1.7800	1.7000	1.7300	-1.143%	56,770	-22.543%
2024-11-14	1.8500	1.8500	1.7500	1.7500	-6.915%	92,166	-23.429%
2024-11-13	1.9200	2.0000	1.8500	1.8800	-4.082%	140,404	-28.723%
2024-11-12	1.9100	2.0400	1.8800	1.9600	+0.513%	123,800	-31.633%
2024-11-11	1.8100	2.1000	1.7908	1.9500	+10.795%	156,066	-31.282%
2024-11-08	1.8200	1.8295	1.7000	1.7600	-2.222%	102,351	-23.864%
2024-11-07	1.9000	1.9100	1.7300	1.8000	-6.736%	168,715	-25.556%
2024-11-06	1.9500	1.9500	1.8600	1.9300	-2.030%	204,558	-30.570%
2024-11-05	2.0900	2.1000	1.8901	1.9700	-5.742%	229,456	-31.980%
2024-11-04	2.2400	2.2400	2.0200	2.0900	-6.696%	211,466	-35.885%
2024-11-01	2.2000	2.3766	2.0200	2.2400	-1.754%	616,419	-40.179%
2024-10-31	2.8100	2.8699	2.1500	2.2800	-5.000%	13,408,534	-41.228%
2024-10-30	2.4028	2.4291	2.2101	2.4000	-0.415%	36,999	-44.167%
2024-10-29	2.4400	2.4578	2.4000	2.4100	+1.261%	23,681	-44.398%
2024-10-28	2.4600	2.5000	2.3800	2.3800	-3.252%	21,470	-43.697%
2024-10-25	2.3600	2.5868	2.3100	2.4600	+2.500%	36,120	-45.528%
2024-10-24	2.5500	2.7275	2.3086	2.4000	-4.382%	29,056	-44.167%
2024-10-23	2.6600	2.8699	2.4900	2.5100	-7.721%	65,620	-46.614%
2024-10-22	2.6500	2.8500	2.6500	2.7200	+5.426%	39,028	-50.735%
2024-10-21	2.3800	2.7799	2.2294	2.5800	+7.500%	102,710	-48.062%
2024-10-18	2.2000	2.4000	2.2000	2.4000	+12.150%	73,563	-44.167%
2024-10-17	2.5400	2.5400	2.1400	2.1400	-16.078%	126,539	-37.383%
2024-10-16	2.4800	2.6400	2.4100	2.5500	+2.410%	19,582	-47.451%
2024-10-15	2.5100	2.5100	2.3300	2.4900	+1.220%	11,543	-46.185%
2024-10-14	2.5800	2.5800	2.4200	2.4600	-4.466%	28,873	-45.528%
2024-10-11	2.5300	2.8275	2.5194	2.5750	+3.000%	9,032	-47.961%
2024-10-10	2.6200	2.8700	2.4800	2.5000	-4.943%	85,300	-46.400%
2024-10-09	2.7100	2.7100	2.5295	2.6300	-3.309%	9,962	-49.049%
2024-10-08	2.8002	2.8100	2.6615	2.7200	-2.878%	19,837	-50.735%
2024-10-07	2.8400	2.8717	2.8000	2.8006	-5.385%	9,440	-52.153%
2024-10-04	2.9100	3.0700	2.8000	2.9600	0.000%	26,647	-54.730%
2024-10-03	2.8000	2.9637	2.6300	2.9600	+2.069%	10,667	-54.730%
2024-10-02	3.1200	3.1200	2.8700	2.9000	-7.348%	25,652	-53.793%
2024-10-01	3.1300	3.1900	2.8801	3.1300	+1.954%	51,968	-57.188%
2024-09-30	2.6200	3.3200	2.6200	3.0700	+19.922%	114,632	-56.352%
2024-09-27	2.5000	2.6950	2.5000	2.5600	+0.787%	21,985	-47.656%
2024-09-26	2.5500	2.8116	2.2850	2.5400	+1.195%	61,505	-47.244%
2024-09-25	2.6500	2.6567	2.5000	2.5100	-1.569%	18,191	-46.614%
2024-09-24	2.6800	2.7200	2.5100	2.5500	-5.556%	13,862	-47.451%
2024-09-23	2.6545	2.7600	2.6100	2.7000	0.000%	6,506	-50.370%
2024-09-20	2.6500	2.7000	2.6100	2.7000	+0.372%	16,702	-50.370%
2024-09-19	2.7800	2.7800	2.6100	2.6900	-1.825%	13,414	-50.186%
2024-09-18	2.8350	2.8350	2.7400	2.7400	-3.521%	8,421	-51.095%
2024-09-17	2.9000	2.9836	2.8200	2.8400	-5.333%	12,981	-52.817%
2024-09-16	2.8100	3.0100	2.7200	3.0000	+4.167%	14,830	-55.333%
2024-09-13	2.8300	2.9550	2.8000	2.8800	+2.491%	10,583	-53.472%
2024-09-12	2.9100	2.9700	2.8100	2.8100	-4.422%	10,158	-52.313%
2024-09-11	2.9100	2.9850	2.8953	2.9400	+2.439%	5,230	-54.422%
2024-09-10	2.9600	2.9900	2.8004	2.8700	-4.013%	20,084	-53.310%
2024-09-09	3.0000	3.0100	2.9100	2.9900	+1.014%	9,718	-55.184%
2024-09-06	3.1000	3.1375	2.9500	2.9600	-3.268%	10,384	-54.730%
2024-09-05	3.0500	3.1463	3.0500	3.0600	+0.328%	11,884	-56.209%
2024-09-04	3.1800	3.1800	2.9100	3.0500	-5.280%	45,161	-56.066%
2024-09-03	3.2500	3.3500	3.2200	3.2200	-2.128%	30,582	-58.385%
2024-08-30	3.3700	3.3835	3.2500	3.2900	-2.374%	32,602	-59.271%
2024-08-29	3.3900	3.4600	3.3009	3.3700	-4.533%	53,863	-60.237%
2024-08-28	3.6200	3.6300	3.4500	3.5300	-1.671%	17,165	-62.040%
2024-08-27	3.6800	3.7200	3.4600	3.5900	-0.829%	59,296	-62.674%
2024-08-26	3.9300	3.9300	3.5100	3.6200	-6.701%	27,857	-62.983%
2024-08-23	3.5000	3.8800	3.5000	3.8800	+9.296%	75,417	-65.464%
2024-08-22	4.1500	4.1660	3.4500	3.5500	-10.804%	78,920	-62.254%
2024-08-21	4.0400	4.0400	3.8600	3.9800	-1.728%	8,781	-66.332%
2024-08-20	4.0700	4.0885	3.9201	4.0500	+2.641%	20,549	-66.914%
2024-08-19	4.1000	4.1000	3.9100	3.9458	-4.920%	19,745	-66.040%
2024-08-16	4.1300	4.1800	4.1200	4.1500	-0.240%	4,721	-67.711%
2024-08-15	4.1600	4.2200	4.1401	4.1600	+0.241%	12,512	-67.788%
2024-08-14	4.2200	4.2200	4.1000	4.1500	-0.955%	10,756	-67.711%
2024-08-13	3.7850	4.2850	3.7850	4.1900	+7.990%	22,053	-68.019%
2024-08-12	4.1000	4.1007	3.8600	3.8800	-6.742%	27,872	-65.464%
2024-08-09	4.0700	4.2899	4.0500	4.1605	+2.728%	17,942	-67.792%
2024-08-08	4.2200	4.2501	4.0200	4.0500	-4.706%	29,551	-66.914%
2024-08-07	4.3700	4.4500	4.2000	4.2500	-1.163%	16,516	-68.471%
2024-08-06	4.4000	4.4000	4.2800	4.3000	-1.149%	13,241	-68.837%
2024-08-05	4.2700	4.5900	4.2000	4.3500	-10.124%	41,360	-69.195%
2024-08-02	4.8100	4.8600	4.6500	4.8400	-0.616%	26,739	-72.314%
2024-08-01	4.8200	5.1400	4.7700	4.8700	+0.841%	19,453	-72.485%
2024-07-31	5.1000	5.1100	4.8269	4.8294	-3.218%	38,826	-72.253%
2024-07-30	5.3800	5.3800	4.9000	4.9900	-8.608%	22,502	-73.146%
2024-07-29	4.9900	5.6950	4.9700	5.4600	+6.226%	52,045	-75.458%
2024-07-26	4.8000	5.1400	4.7900	5.1400	+6.198%	54,676	-73.930%
2024-07-25	5.2500	5.4000	4.6001	4.8400	-17.757%	78,046	-72.314%
2024-07-24	5.9000	6.2990	5.7000	5.8850	+11.017%	76,591	-77.230%
2024-07-23	5.9000	5.9000	5.1000	5.3010	-14.596%	97,394	-74.722%
2024-07-22	6.0830	6.3000	5.9500	6.2070	+3.467%	3,723	-78.411%
2024-07-19	5.9030	6.3000	5.9001	5.9990	+0.857%	3,170	-77.663%
2024-07-18	6.1000	6.2930	5.9000	5.9480	-3.692%	23,199	-77.471%
2024-07-17	6.4000	6.4690	6.1000	6.1760	-3.500%	25,382	-78.303%
2024-07-16	6.6630	6.7000	6.2000	6.4000	+0.471%	18,008	-79.063%
2024-07-15	6.5000	6.7980	6.2000	6.3700	+0.315%	18,779	-78.964%
2024-07-12	6.1500	6.4000	6.1020	6.3500	+0.158%	3,443	-78.898%
2024-07-11	6.2520	6.4000	6.1010	6.3400	+1.408%	22,440	-78.864%
2024-07-10	6.2100	6.3000	6.1000	6.2520	-2.160%	12,010	-78.567%
2024-07-09	6.4860	6.4860	6.1510	6.3900	+0.614%	11,707	-79.030%
2024-07-08	6.3600	6.5360	6.1990	6.3510	-0.142%	12,984	-78.901%
2024-07-05	6.2500	6.6000	6.1510	6.3600	-1.380%	7,286	-78.931%
2024-07-03	6.5980	6.5980	6.2500	6.4490	-3.746%	3,830	-79.222%
2024-07-02	6.4000	7.1900	6.3210	6.7000	+3.957%	8,225	-80.000%
2024-07-01	6.5040	6.7000	6.3390	6.4450	-0.907%	3,088	-79.209%
2024-06-28	7.1000	7.1000	6.4020	6.5040	-5.876%	5,582	-79.397%
2024-06-27	6.4690	6.9140	6.3015	6.9100	+7.365%	4,796	-80.608%
2024-06-26	6.3850	6.7000	6.3280	6.4360	+2.224%	6,666	-79.180%
2024-06-25	6.2900	6.5900	6.2000	6.2960	+0.720%	4,205	-78.717%
2024-06-24	6.2000	6.3800	6.2000	6.2510	-1.264%	5,852	-78.563%
2024-06-21	6.1990	6.4805	6.1510	6.3310	+2.926%	3,241	-78.834%
2024-06-20	6.4010	6.4500	6.1500	6.1510	-6.434%	14,379	-78.215%
2024-06-18	6.3000	6.7000	6.3000	6.5740	+1.859%	7,561	-79.617%
2024-06-17	6.6800	6.6800	6.4000	6.4540	-2.138%	4,873	-79.238%
2024-06-14	6.5100	6.6900	6.4000	6.5950	+0.518%	5,425	-79.682%
2024-06-13	6.7000	6.7000	6.5000	6.5610	-0.621%	8,062	-79.576%
2024-06-12	6.5100	6.8000	6.5000	6.6020	-0.076%	3,906	-79.703%
2024-06-11	6.5000	6.8400	6.4341	6.6070	-1.682%	4,991	-79.718%
2024-06-10	6.8000	7.0000	6.7050	6.7200	-3.295%	4,866	-80.060%
2024-06-07	6.8000	7.5000	6.8000	6.9490	+2.191%	4,746	-80.717%
2024-06-06	6.9090	7.2000	6.8000	6.8000	-2.996%	4,724	-80.294%
2024-06-05	7.0000	7.3000	6.7010	7.0100	-4.898%	10,644	-80.884%
2024-06-04	7.2990	7.4790	6.8670	7.3710	-1.707%	8,710	-81.821%
2024-06-03	7.2150	7.6000	7.2040	7.4990	+0.658%	3,088	-82.131%
2024-05-31	7.6000	7.7490	7.3800	7.4500	-2.754%	3,475	-82.013%
2024-05-30	7.3610	7.6610	7.3610	7.6610	-0.481%	3,730	-82.509%
2024-05-29	7.3150	7.7000	7.3150	7.6980	-0.156%	5,017	-82.593%
2024-05-28	7.6000	7.9070	7.5800	7.7100	-5.964%	10,402	-82.620%
2024-05-24	7.2010	8.4990	7.2010	8.1990	+13.859%	7,121	-83.657%
2024-05-23	7.9000	8.9960	7.0210	7.2010	-2.663%	98,624	-81.391%
2024-05-22	7.4800	7.8000	7.1750	7.3980	+2.041%	10,981	-81.887%
2024-05-21	6.9000	7.3400	6.9000	7.2500	+5.072%	11,055	-81.517%
2024-05-20	6.5250	7.0900	6.5200	6.9000	+4.720%	5,852	-80.580%
2024-05-17	6.5000	6.6920	6.3980	6.5890	+1.338%	6,920	-79.663%
2024-05-16	6.8015	6.8015	6.3820	6.5020	-4.761%	7,912	-79.391%
2024-05-15	6.9340	7.0190	6.7480	6.8270	-0.539%	6,936	-80.372%
2024-05-14	6.8000	7.1000	6.8000	6.8640	+0.815%	1,971	-80.478%
2024-05-13	6.9000	7.0000	6.6340	6.8085	-0.837%	4,092	-80.319%
2024-05-10	7.0010	7.0990	6.8000	6.8660	-1.918%	1,951	-80.484%
2024-05-09	7.0530	7.2156	7.0000	7.0003	-0.613%	3,121	-80.858%
2024-05-08	7.2000	7.2000	6.9355	7.0435	-0.138%	1,618	-80.975%
2024-05-07	7.3160	7.3620	6.9720	7.0532	-1.140%	1,907	-81.002%
2024-05-06	7.1500	7.2095	7.1010	7.1345	+0.486%	1,310	-81.218%
2024-05-03	7.0000	7.3150	6.7060	7.1000	+0.638%	2,537	-81.127%
2024-05-02	7.2000	7.3160	6.8800	7.0550	-1.411%	4,593	-81.006%
2024-05-01	7.0000	7.3160	6.7180	7.1560	+2.375%	10,350	-81.274%
2024-04-30	6.5760	6.9900	6.5010	6.9900	+7.505%	6,467	-80.830%
2024-04-29	6.2500	6.5980	6.2500	6.5020	+4.015%	3,443	-79.391%
2024-04-26	6.4000	6.7000	6.1700	6.2510	-5.101%	7,989	-78.563%
2024-04-25	6.5000	6.7900	6.4000	6.5870	-1.613%	2,825	-79.657%
2024-04-24	6.6500	6.7900	6.6159	6.6950	+1.486%	2,296	-79.985%
2024-04-23	6.8200	6.8760	6.4160	6.5970	+1.477%	3,797	-79.688%
2024-04-22	6.4000	6.6000	6.3750	6.5010	+6.225%	4,154	-79.388%
2024-04-19	6.4150	6.5980	6.1200	6.1200	-4.494%	7,215	-78.105%
2024-04-18	6.8000	6.8010	6.3010	6.4080	-6.453%	10,389	-79.089%
2024-04-17	6.9680	7.1000	6.8000	6.8500	-2.143%	6,260	-80.438%
2024-04-16	6.9710	7.1430	6.8000	7.0000	+1.996%	5,497	-80.857%
2024-04-15	7.4000	7.4000	6.8000	6.8630	-7.625%	11,705	-80.475%
2024-04-12	7.4110	7.7700	7.4000	7.4295	-0.074%	1,947	-81.964%
2024-04-11	7.7390	7.7980	7.4350	7.4350	-4.108%	6,356	-81.977%
2024-04-10	7.7980	8.1000	7.6000	7.7535	-4.514%	7,749	-82.717%
2024-04-09	7.8000	8.4980	7.7000	8.1200	+2.896%	4,416	-83.498%
2024-04-08	7.4010	8.6110	7.4010	7.8915	+6.412%	20,865	-83.020%
2024-04-05	7.5000	7.6000	7.4120	7.4160	+0.216%	2,822	-81.931%
2024-04-04	7.4510	7.5660	7.3520	7.4000	-2.207%	8,314	-81.892%
2024-04-03	7.7590	7.9000	7.4360	7.5670	0.000%	2,449	-82.292%
2024-04-02	7.5660	7.8000	7.4300	7.5670	-2.987%	9,715	-82.292%
2024-04-01	7.6010	7.8990	7.3000	7.8000	+4.000%	15,466	-82.821%
2024-03-28	7.2820	7.6990	7.2820	7.5000	+2.013%	5,872	-82.133%
2024-03-27	7.2930	7.7500	7.2020	7.3520	+0.703%	3,059	-81.774%
2024-03-26	7.6510	7.6990	7.3000	7.3007	-7.469%	23,757	-81.646%
2024-03-25	7.8300	8.0540	7.5100	7.8900	-0.504%	4,133	-83.016%
2024-03-22	7.7020	7.9500	7.6810	7.9300	+1.019%	3,628	-83.102%
2024-03-21	8.0530	8.0820	7.7000	7.8500	-1.912%	9,761	-82.930%
2024-03-20	8.0000	8.1290	7.8000	8.0030	+0.038%	8,344	-83.256%
2024-03-19	8.1000	8.2520	7.9360	8.0000	-1.112%	5,310	-83.250%
2024-03-18	8.0000	8.2500	7.8000	8.0900	-1.341%	6,750	-83.436%
2024-03-15	7.7000	8.6110	7.7000	8.2000	+7.183%	5,653	-83.659%
2024-03-14	7.8000	8.1970	7.6010	7.6505	-0.707%	16,665	-82.485%
2024-03-13	8.2000	8.3990	7.7050	7.7050	-5.845%	23,462	-82.609%
2024-03-12	8.6130	8.8600	8.0000	8.1833	-5.939%	18,006	-83.625%
2024-03-11	9.2750	9.2750	8.7000	8.7000	-6.452%	15,809	-84.598%
2024-03-08	9.0000	9.7000	8.7030	9.3000	-3.115%	9,180	-85.591%
2024-03-07	9.0000	9.9000	8.8030	9.5990	+3.371%	36,386	-86.040%
2024-03-06	10.0000	10.0000	8.8000	9.2860	-3.200%	24,446	-85.570%
2024-03-05	9.7000	9.9990	9.3000	9.5930	-0.735%	11,258	-86.031%
2024-03-04	9.8000	10.4000	9.1010	9.6640	-1.388%	52,617	-86.134%
2024-03-01	9.0000	10.0000	8.9990	9.8000	+7.550%	38,675	-86.327%
2024-02-29	8.7450	9.2980	8.7450	9.1120	+2.682%	13,053	-85.294%
2024-02-28	8.6450	9.0000	8.6450	8.8740	+0.271%	7,742	-84.900%
2024-02-27	8.7990	9.2000	8.7000	8.8500	+0.591%	7,154	-84.859%
2024-02-26	8.6330	9.3000	8.5990	8.7980	-0.868%	22,641	-84.769%
2024-02-23	9.0000	9.2000	8.8500	8.8750	-1.389%	8,943	-84.901%
2024-02-22	8.6000	9.4760	8.6000	9.0000	-2.703%	34,960	-85.111%
2024-02-21	8.4000	9.3290	8.3570	9.2500	+22.032%	295,085	-85.514%
2024-02-20	7.5500	7.8060	7.4560	7.5800	+1.609%	13,932	-82.322%
2024-02-16	7.1050	7.4600	7.1050	7.4600	-0.334%	5,221	-82.038%
2024-02-15	7.4010	7.5800	7.4010	7.4850	-1.513%	4,731	-82.098%
2024-02-14	7.5000	7.7000	7.2000	7.6000	+2.219%	6,761	-82.368%
2024-02-13	7.4000	7.4430	7.1000	7.4350	-1.919%	8,055	-81.977%
2024-02-12	7.4560	7.6000	7.3140	7.5805	+0.125%	6,137	-82.323%
2024-02-09	7.7600	7.8600	7.5000	7.5710	+0.947%	6,907	-82.301%
2024-02-08	7.2140	7.5200	7.1745	7.5000	+2.740%	5,078	-82.133%
2024-02-07	7.5670	7.6600	7.3000	7.3000	-3.947%	7,178	-81.644%
2024-02-06	7.6100	7.8000	7.1080	7.6000	-2.900%	27,655	-82.368%
2024-02-05	7.5200	7.9000	7.5000	7.8270	+1.848%	6,801	-82.880%
2024-02-02	8.1000	8.1000	7.6000	7.6850	-2.127%	3,210	-82.563%
2024-02-01	7.6920	8.2000	7.1700	7.8520	+2.964%	7,989	-82.934%
2024-01-31	7.6540	7.8000	7.4020	7.6260	-2.105%	2,229	-82.429%
2024-01-30	7.8970	7.8970	7.3010	7.7900	-0.409%	17,745	-82.798%
2024-01-29	7.6600	7.8990	7.3500	7.8220	+11.743%	14,819	-82.869%
2024-01-26	7.8030	7.8030	6.9500	7.0000	-6.166%	20,364	-80.857%
2024-01-25	8.1000	8.1070	6.9840	7.4600	-8.657%	26,613	-82.038%
2024-01-24	8.2440	8.3500	8.0190	8.1670	-0.049%	4,111	-83.593%
2024-01-23	8.5000	8.5000	8.0020	8.1710	-3.871%	5,277	-83.601%
2024-01-22	8.3000	8.5000	8.0000	8.5000	+1.396%	12,929	-84.235%
2024-01-19	8.3160	8.8000	8.2030	8.3830	+2.269%	8,692	-84.015%
2024-01-18	7.8000	8.6030	7.8000	8.1970	+3.996%	13,680	-83.653%
2024-01-17	8.2890	8.4000	7.8270	7.8820	-9.413%	21,363	-82.999%
2024-01-16	8.7500	8.8000	8.6000	8.7010	-7.239%	12,919	-84.599%
2024-01-12	9.3000	9.5000	9.0500	9.3800	-1.263%	4,846	-85.714%
2024-01-11	9.3010	9.5000	9.2000	9.5000	-1.042%	12,296	-85.895%
2024-01-10	9.4350	9.6595	9.2110	9.6000	+0.282%	8,920	-86.042%
2024-01-09	8.8000	10.0000	8.8000	9.5730	+6.367%	17,842	-86.002%

document.getElementById("Dc42zn").onerror = function(){this.style.display='none';}; .dark-mode .LbylMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LbylMg{ color: #333333; background-color: white; border: 2px solid #333333; }EVGNEVOGENE LTD.stock NASDAQ

EVGN
EVOGENE LTD.
stock NASDAQ