-
5 DAY PERFORMANCE
-8.14% -
1 MONTH PERFORMANCE
-7.84% -
3 MONTH PERFORMANCE
-55.66% -
6 MONTH PERFORMANCE
-61.99% -
YEAR-TO-DATE PERFORMANCE
-66.43% -
1 YEAR PERFORMANCE
-52.68%
Evogene Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.91 | $2.96 (1.72%) | $3.07 | $2.80 | 26,647 | $15.07 M |
| 10/03/2024 | $2.80 | $2.96 (5.71%) | $2.96 | $2.63 | 10,700 | $15.07 M |
| 10/02/2024 | $3.12 | $2.90 (-7.05%) | $3.12 | $2.87 | 25,652 | $14.76 M |
| 10/01/2024 | $3.13 | $3.13 (0%) | $3.19 | $2.88 | 52,000 | $15.93 M |
| 09/30/2024 | $2.62 | $3.07 (17.18%) | $3.32 | $2.62 | 114,632 | $15.63 M |
| 09/27/2024 | $2.50 | $2.56 (2.4%) | $2.70 | $2.50 | 22,000 | $13.03 M |
| 09/26/2024 | $2.55 | $2.54 (-0.39%) | $2.81 | $2.29 | 61,505 | $12.93 M |
| 09/25/2024 | $2.65 | $2.51 (-5.28%) | $2.66 | $2.50 | 18,200 | $12.78 M |
| 09/24/2024 | $2.68 | $2.55 (-4.85%) | $2.72 | $2.51 | 13,900 | $12.98 M |
| 09/23/2024 | $2.65 | $2.70 (1.89%) | $2.76 | $2.61 | 6,506 | $13.75 M |
| 09/20/2024 | $2.65 | $2.70 (1.89%) | $2.70 | $2.61 | 16,702 | $13.75 M |
| 09/19/2024 | $2.78 | $2.69 (-3.24%) | $2.78 | $2.61 | 13,414 | $13.69 M |
| 09/18/2024 | $2.84 | $2.74 (-3.52%) | $2.84 | $2.74 | 8,421 | $13.95 M |
| 09/17/2024 | $2.90 | $2.84 (-2.07%) | $2.98 | $2.82 | 13,000 | $14.46 M |
| 09/16/2024 | $2.81 | $3.00 (6.76%) | $3.01 | $2.72 | 14,830 | $15.27 M |
| 09/13/2024 | $2.83 | $2.88 (1.77%) | $2.96 | $2.80 | 10,600 | $14.66 M |
| 09/12/2024 | $2.91 | $2.81 (-3.44%) | $2.97 | $2.81 | 10,200 | $14.31 M |
| 09/11/2024 | $2.91 | $2.94 (1.03%) | $2.99 | $2.90 | 5,230 | $14.97 M |
| 09/10/2024 | $2.96 | $2.87 (-3.04%) | $2.99 | $2.80 | 20,100 | $14.61 M |
| 09/09/2024 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.91 | 9,718 | $15.22 M |
| 09/06/2024 | $3.10 | $2.96 (-4.52%) | $3.14 | $2.95 | 10,400 | $15.07 M |
| 09/05/2024 | $3.05 | $3.06 (0.33%) | $3.15 | $3.05 | 11,900 | $15.58 M |
| 09/04/2024 | $3.18 | $3.05 (-4.09%) | $3.18 | $2.91 | 45,200 | $15.53 M |
| 09/03/2024 | $3.25 | $3.22 (-0.92%) | $3.35 | $3.22 | 30,600 | $16.39 M |
| 08/30/2024 | $3.37 | $3.29 (-2.37%) | $3.38 | $3.25 | 32,602 | $16.75 M |
| 08/29/2024 | $3.39 | $3.37 (-0.59%) | $3.46 | $3.30 | 53,900 | $17.16 M |
| 08/28/2024 | $3.62 | $3.53 (-2.49%) | $3.63 | $3.45 | 17,200 | $17.97 M |
| 08/27/2024 | $3.68 | $3.59 (-2.45%) | $3.72 | $3.46 | 59,300 | $18.28 M |
| 08/26/2024 | $3.93 | $3.62 (-7.89%) | $3.93 | $3.51 | 27,900 | $18.43 M |
| 08/23/2024 | $3.50 | $3.88 (10.86%) | $3.88 | $3.50 | 75,417 | $19.75 M |
| 08/22/2024 | $4.15 | $3.55 (-14.46%) | $4.17 | $3.45 | 78,920 | $18.07 M |
| 08/21/2024 | $4.04 | $3.98 (-1.49%) | $4.04 | $3.86 | 8,781 | $20.26 M |
| 08/20/2024 | $4.07 | $4.05 (-0.49%) | $4.09 | $3.92 | 20,549 | $20.62 M |
| 08/19/2024 | $4.10 | $3.95 (-3.66%) | $4.10 | $3.91 | 19,745 | $20.11 M |
| 08/16/2024 | $4.13 | $4.15 (0.48%) | $4.18 | $4.12 | 4,721 | $21.13 M |
| 08/15/2024 | $4.16 | $4.16 (0%) | $4.22 | $4.14 | 12,512 | $21.18 M |
| 08/14/2024 | $4.22 | $4.15 (-1.66%) | $4.22 | $4.10 | 10,800 | $21.13 M |
| 08/13/2024 | $3.79 | $4.19 (10.55%) | $4.29 | $3.79 | 22,053 | $21.33 M |
| 08/12/2024 | $4.10 | $3.88 (-5.37%) | $4.10 | $3.86 | 27,872 | $19.75 M |
| 08/09/2024 | $4.07 | $4.16 (2.21%) | $4.29 | $4.05 | 17,942 | $21.18 M |
| 08/08/2024 | $4.22 | $4.05 (-4.03%) | $4.25 | $4.02 | 29,551 | $20.62 M |
| 08/07/2024 | $4.37 | $4.25 (-2.75%) | $4.45 | $4.20 | 16,516 | $21.64 M |
| 08/06/2024 | $4.40 | $4.30 (-2.27%) | $4.40 | $4.28 | 13,241 | $21.89 M |
| 08/05/2024 | $4.27 | $4.35 (1.87%) | $4.59 | $4.20 | 41,400 | $22.15 M |
| 08/02/2024 | $4.81 | $4.84 (0.62%) | $4.86 | $4.65 | 26,739 | $24.64 M |
| 08/01/2024 | $4.82 | $4.87 (1.04%) | $5.14 | $4.77 | 19,453 | $24.79 M |
| 07/31/2024 | $5.10 | $4.83 (-5.29%) | $5.11 | $4.83 | 38,826 | $24.59 M |
| 07/30/2024 | $5.38 | $4.99 (-7.25%) | $5.38 | $4.90 | 22,502 | $25.40 M |
| 07/29/2024 | $4.99 | $5.46 (9.42%) | $5.70 | $4.97 | 52,045 | $27.80 M |
| 07/26/2024 | $4.80 | $5.14 (7.08%) | $5.14 | $4.79 | 55,216 | $26.17 M |
| 07/25/2024 | $5.25 | $4.84 (-7.81%) | $5.40 | $4.60 | 78,046 | $24.64 M |
| 07/24/2024 | $5.90 | $5.89 (-0.17%) | $6.30 | $5.70 | 76,591 | $29.99 M |
| 07/23/2024 | $5.90 | $5.30 (-10.17%) | $5.90 | $5.10 | 97,394 | $26.98 M |
| 07/22/2024 | $6.08 | $6.21 (2.14%) | $6.30 | $5.95 | 3,723 | $31.62 M |
| 07/19/2024 | $5.90 | $6.00 (1.69%) | $6.30 | $5.90 | 3,170 | $30.55 M |
| 07/18/2024 | $6.10 | $5.95 (-2.46%) | $6.29 | $5.90 | 23,200 | $30.29 M |
| 07/17/2024 | $6.40 | $6.18 (-3.44%) | $6.47 | $6.10 | 25,382 | $31.46 M |
| 07/16/2024 | $6.66 | $6.40 (-3.9%) | $6.70 | $6.20 | 18,007 | $32.58 M |
| 07/15/2024 | $6.50 | $6.37 (-2%) | $6.80 | $6.20 | 18,780 | $32.43 M |
| 07/12/2024 | $6.15 | $6.35 (3.25%) | $6.40 | $6.10 | 3,442 | $32.33 M |
| 07/11/2024 | $6.25 | $6.34 (1.44%) | $6.40 | $6.10 | 22,440 | $32.28 M |
| 07/10/2024 | $6.21 | $6.25 (0.64%) | $6.30 | $6.10 | 12,010 | $31.82 M |
| 07/09/2024 | $6.49 | $6.39 (-1.54%) | $6.49 | $6.15 | 11,710 | $32.53 M |
| 07/08/2024 | $6.36 | $6.35 (-0.16%) | $6.54 | $6.20 | 12,984 | $32.33 M |
| 07/05/2024 | $6.25 | $6.36 (1.76%) | $6.60 | $6.15 | 7,290 | $32.38 M |