Evogene Ltd. (EVGN)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.6251

-0.0323

(-4.91%)

At close: 04:00PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.6400	0.6700	0.6200	0.6300	0.6300	79,900
Apr 25, 2024	0.6500	0.6800	0.6400	0.6600	0.6600	28,200
Apr 24, 2024	0.6700	0.6800	0.6600	0.6700	0.6700	23,000
Apr 23, 2024	0.6800	0.6900	0.6400	0.6600	0.6600	38,000
Apr 22, 2024	0.6400	0.6600	0.6400	0.6500	0.6500	41,500
Apr 19, 2024	0.6400	0.6600	0.6100	0.6100	0.6100	72,200
Apr 18, 2024	0.6800	0.6800	0.6300	0.6400	0.6400	103,900
Apr 17, 2024	0.7000	0.7100	0.6800	0.6900	0.6900	62,600
Apr 16, 2024	0.7000	0.7100	0.6800	0.7000	0.7000	55,000
Apr 15, 2024	0.7400	0.7400	0.6800	0.6900	0.6900	117,000
Apr 12, 2024	0.7400	0.7800	0.7400	0.7400	0.7400	19,500
Apr 11, 2024	0.7700	0.7800	0.7400	0.7400	0.7400	63,600
Apr 10, 2024	0.7800	0.8100	0.7600	0.7800	0.7800	77,500
Apr 09, 2024	0.7800	0.8500	0.7700	0.8100	0.8100	44,100
Apr 08, 2024	0.7400	0.8600	0.7400	0.7900	0.7900	208,700
Apr 05, 2024	0.7500	0.7600	0.7400	0.7400	0.7400	28,200
Apr 04, 2024	0.7500	0.7600	0.7400	0.7400	0.7400	83,100
Apr 03, 2024	0.7800	0.7900	0.7400	0.7600	0.7600	24,500
Apr 02, 2024	0.7600	0.7800	0.7400	0.7600	0.7600	97,100
Apr 01, 2024	0.7600	0.7900	0.7300	0.7800	0.7800	154,700
Mar 28, 2024	0.7300	0.7700	0.7300	0.7500	0.7500	58,700
Mar 27, 2024	0.7300	0.7800	0.7200	0.7400	0.7400	30,600
Mar 26, 2024	0.7700	0.7700	0.7300	0.7300	0.7300	237,500
Mar 25, 2024	0.7800	0.8100	0.7500	0.7900	0.7900	41,300
Mar 22, 2024	0.7700	0.8000	0.7700	0.7900	0.7900	36,300
Mar 21, 2024	0.8100	0.8100	0.7700	0.7900	0.7900	97,600
Mar 20, 2024	0.8000	0.8100	0.7800	0.8000	0.8000	83,400
Mar 19, 2024	0.8100	0.8300	0.7900	0.8000	0.8000	53,100
Mar 18, 2024	0.8000	0.8300	0.7800	0.8100	0.8100	67,500
Mar 15, 2024	0.7700	0.8600	0.7700	0.8200	0.8200	56,500
Mar 14, 2024	0.7800	0.8200	0.7600	0.7700	0.7700	166,600
Mar 13, 2024	0.8200	0.8400	0.7700	0.7700	0.7700	234,600
Mar 12, 2024	0.8600	0.8900	0.8000	0.8200	0.8200	180,100
Mar 11, 2024	0.9300	0.9300	0.8700	0.8700	0.8700	158,100
Mar 08, 2024	0.9000	0.9700	0.8700	0.9300	0.9300	91,600
Mar 07, 2024	0.9000	0.9900	0.8800	0.9600	0.9600	363,900
Mar 06, 2024	1.0000	1.0000	0.8800	0.9300	0.9300	244,500
Mar 05, 2024	0.9700	1.0000	0.9300	0.9600	0.9600	112,500
Mar 04, 2024	0.9800	1.0400	0.9100	0.9700	0.9700	526,100
Mar 01, 2024	0.9000	1.0000	0.9000	0.9800	0.9800	386,800
Feb 29, 2024	0.8700	0.9300	0.8700	0.9100	0.9100	130,500
Feb 28, 2024	0.8600	0.9000	0.8600	0.8900	0.8900	77,400
Feb 27, 2024	0.8800	0.9200	0.8700	0.8900	0.8900	71,500
Feb 26, 2024	0.8600	0.9300	0.8600	0.8800	0.8800	226,400
Feb 23, 2024	0.9000	0.9200	0.8900	0.8900	0.8900	89,200
Feb 22, 2024	0.8600	0.9500	0.8600	0.9000	0.9000	349,600
Feb 21, 2024	0.8400	0.9300	0.8400	0.9300	0.9300	2,950,800
Feb 20, 2024	0.7600	0.7800	0.7500	0.7600	0.7600	139,300
Feb 16, 2024	0.7100	0.7500	0.7100	0.7500	0.7500	52,200
Feb 15, 2024	0.7400	0.7600	0.7400	0.7500	0.7500	47,200
Feb 14, 2024	0.7500	0.7700	0.7200	0.7600	0.7600	67,600
Feb 13, 2024	0.7400	0.7400	0.7100	0.7400	0.7400	80,500
Feb 12, 2024	0.7500	0.7600	0.7300	0.7600	0.7600	61,200
Feb 09, 2024	0.7800	0.7900	0.7500	0.7600	0.7600	69,100
Feb 08, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	50,800
Feb 07, 2024	0.7600	0.7700	0.7300	0.7300	0.7300	71,800
Feb 06, 2024	0.7600	0.7800	0.7100	0.7600	0.7600	276,600
Feb 05, 2024	0.7500	0.7900	0.7500	0.7800	0.7800	68,000
Feb 02, 2024	0.8100	0.8100	0.7600	0.7700	0.7700	31,900
Feb 01, 2024	0.7700	0.8200	0.7200	0.7900	0.7900	79,900
Jan 31, 2024	0.7700	0.7800	0.7400	0.7600	0.7600	22,100
Jan 30, 2024	0.7900	0.7900	0.7300	0.7800	0.7800	177,400
Jan 29, 2024	0.7700	0.7900	0.7400	0.7800	0.7800	148,200
Jan 26, 2024	0.7800	0.7800	0.7000	0.7000	0.7000	203,600
Jan 25, 2024	0.8100	0.8100	0.7000	0.7500	0.7500	266,100
Jan 24, 2024	0.8200	0.8400	0.8000	0.8200	0.8200	41,100
Jan 23, 2024	0.8500	0.8500	0.8000	0.8200	0.8200	52,700
Jan 22, 2024	0.8300	0.8500	0.8000	0.8500	0.8500	129,300
Jan 19, 2024	0.8300	0.8800	0.8200	0.8400	0.8400	86,900
Jan 18, 2024	0.7800	0.8600	0.7800	0.8200	0.8200	136,800
Jan 17, 2024	0.8300	0.8400	0.7800	0.7900	0.7900	213,600
Jan 16, 2024	0.8800	0.8800	0.8600	0.8700	0.8700	129,200
Jan 12, 2024	0.9300	0.9500	0.9100	0.9400	0.9400	48,500
Jan 11, 2024	0.9300	0.9500	0.9200	0.9500	0.9500	123,000
Jan 10, 2024	0.9400	0.9700	0.9200	0.9600	0.9600	89,200
Jan 09, 2024	0.8800	1.0000	0.8800	0.9600	0.9600	178,400
Jan 08, 2024	0.9000	0.9300	0.8500	0.9000	0.9000	287,600
Jan 05, 2024	0.9800	1.0000	0.9400	0.9600	0.9600	109,300
Jan 04, 2024	0.9600	1.0100	0.9400	0.9800	0.9800	288,400
Jan 03, 2024	0.9000	0.9800	0.9000	0.9200	0.9200	647,500
Jan 02, 2024	0.8800	0.9000	0.8400	0.8700	0.8700	209,300
Dec 29, 2023	0.8400	0.8500	0.8100	0.8400	0.8400	123,900
Dec 28, 2023	0.8100	0.8600	0.8100	0.8500	0.8500	188,900
Dec 27, 2023	0.8400	0.8900	0.8100	0.8400	0.8400	138,900
Dec 26, 2023	0.8600	0.8800	0.8200	0.8800	0.8800	153,400
Dec 22, 2023	0.8200	0.8900	0.8200	0.8700	0.8700	197,500
Dec 21, 2023	0.8800	0.8900	0.7800	0.8400	0.8400	179,800
Dec 20, 2023	0.8000	0.9600	0.7900	0.8600	0.8600	733,100
Dec 19, 2023	0.6800	0.8000	0.6800	0.7700	0.7700	443,400
Dec 18, 2023	0.6500	0.6900	0.6500	0.6700	0.6700	145,500
Dec 15, 2023	0.6700	0.7000	0.6600	0.6900	0.6900	116,400
Dec 14, 2023	0.7000	0.7000	0.6500	0.6600	0.6600	91,900
Dec 13, 2023	0.6800	0.7100	0.6500	0.6700	0.6700	93,200
Dec 12, 2023	0.6800	0.6900	0.6600	0.6700	0.6700	120,700
Dec 11, 2023	0.7500	0.7700	0.6600	0.7200	0.7200	158,400
Dec 08, 2023	0.8100	0.8500	0.7800	0.8000	0.8000	12,900
Dec 07, 2023	0.7700	0.8300	0.7700	0.8100	0.8100	188,300
Dec 06, 2023	0.8200	0.8600	0.8200	0.8400	0.8400	323,600
Dec 05, 2023	0.7700	0.8500	0.7500	0.8400	0.8400	431,400
Dec 04, 2023	0.6800	0.7600	0.6800	0.7300	0.7300	155,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,449.84+1,135.45(+1.32%)

Evogene Ltd. (EVGN)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,449.84
+1,135.45(+1.32%)