Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evogene Ltd Ord (NQ: EVGN )

0.6701 +0.0199 (+3.06%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.140 3.160 3.090 3.100 7,005 -0.07(-2.21%)
Apr 27, 2018 3.060 3.170 3.060 3.170 3,081 +0.08(+2.66%)
Apr 26, 2018 3.060 3.090 3.060 3.088 2,976 -0.03(-1.03%)
Apr 24, 2018 3.120 3.120 3.120 174 -0.01(-0.32%)
Apr 23, 2018 3.020 3.200 3.020 3.130 6,103 +0.11(+3.64%)
Apr 20, 2018 3.130 3.130 3.020 3.020 899 +0.02(+0.67%)
Apr 19, 2018 3.210 3.210 3.000 3.000 8,328 -0.24(-7.41%)
Apr 18, 2018 3.110 3.240 3.050 3.240 4,179 +0.11(+3.51%)
Apr 17, 2018 3.090 3.140 2.980 3.130 28,743 +0.05(+1.62%)
Apr 16, 2018 3.090 3.100 3.070 3.080 1,226 +0.01(+0.33%)
Apr 13, 2018 3.020 3.070 3.020 3.070 1,016 +0.00(+0.00%)
Apr 12, 2018 3.035 3.070 3.035 3.070 638 +0.00(+0.00%)
Apr 11, 2018 3.050 3.070 2.960 3.070 11,811 +0.08(+2.68%)
Apr 10, 2018 2.920 2.990 2.920 2.990 5,803 +0.08(+2.75%)
Apr 09, 2018 2.840 2.935 2.840 2.910 11,450 +0.06(+2.11%)
Apr 06, 2018 2.860 2.940 2.850 2.850 700 -0.02(-0.54%)
Apr 05, 2018 2.920 2.920 2.860 2.866 2,258 -0.03(-1.19%)
Apr 04, 2018 2.920 2.950 2.750 2.900 14,938 -0.04(-1.36%)
Apr 03, 2018 2.860 2.950 2.860 2.940 32,201 -0.06(-2.00%)
Apr 02, 2018 3.200 3.200 3.000 3.000 10,495 -0.17(-5.51%)
Mar 29, 2018 3.175 3.175 3.175 0 +0.02(+0.79%)
Mar 28, 2018 3.160 3.170 3.150 3.150 3,950 -0.05(-1.45%)
Mar 27, 2018 3.190 3.220 3.110 3.196 4,850 +0.05(+1.47%)
Mar 26, 2018 3.250 3.250 2.980 3.150 8,953 -0.20(-5.97%)
Mar 22, 2018 3.350 3.350 3.350 15 -0.12(-3.46%)
Mar 21, 2018 3.460 3.510 3.410 3.470 6,156 -0.09(-2.53%)
Mar 20, 2018 3.780 3.850 3.477 3.560 39,057 -0.17(-4.56%)
Mar 19, 2018 3.810 3.810 3.540 3.730 2,300 -0.11(-2.86%)
Mar 16, 2018 3.850 3.850 3.760 3.840 2,100 +0.00(+0.00%)
Mar 15, 2018 3.900 3.910 3.700 3.840 21,003 +0.02(+0.52%)
Mar 14, 2018 3.770 4.111 3.710 3.820 60,254 +0.05(+1.33%)
Mar 13, 2018 3.410 3.770 3.410 3.770 8,190 +0.17(+4.72%)
Mar 12, 2018 3.780 3.780 3.600 3.600 3,498 -0.30(-7.69%)
Mar 08, 2018 3.900 3.900 3.900 358 +0.01(+0.26%)
Mar 07, 2018 3.759 3.890 3.759 3.890 538 +0.00(+0.00%)
Mar 06, 2018 3.834 3.890 3.830 3.890 1,200 +0.06(+1.57%)
Mar 05, 2018 3.810 3.830 3.810 3.830 1,012 +0.03(+0.79%)
Mar 02, 2018 3.750 4.000 3.750 3.800 30,072 -0.09(-2.31%)
Mar 01, 2018 3.880 3.989 3.880 3.890 9,318 +0.00(+0.00%)
Feb 28, 2018 4.180 4.180 3.851 3.890 7,300 -0.27(-6.49%)
Feb 27, 2018 4.080 4.160 4.050 4.160 4,293 +0.19(+4.79%)
Feb 26, 2018 3.960 3.970 3.950 3.970 1,403 -0.01(-0.25%)
Feb 23, 2018 3.880 3.980 3.880 3.980 1,680 +0.12(+3.11%)
Feb 22, 2018 3.900 4.060 3.860 3.860 5,171 -0.08(-2.03%)
Feb 21, 2018 3.980 3.990 3.815 3.940 7,121 +0.10(+2.60%)
Feb 20, 2018 3.950 3.950 3.840 3.840 2,524 +0.09(+2.40%)
Feb 16, 2018 3.750 3.750 3.750 0 -0.07(-1.83%)
Feb 15, 2018 3.710 3.820 3.690 3.820 1,209 +0.23(+6.41%)
Feb 14, 2018 3.650 3.660 3.590 3.590 800 -0.02(-0.55%)
Feb 13, 2018 3.400 3.650 3.400 3.610 34,268 +0.04(+1.12%)
Feb 12, 2018 3.570 3.580 3.570 3.570 491 +0.04(+1.13%)
Feb 08, 2018 3.530 3.530 3.530 50 +0.25(+7.62%)
Feb 07, 2018 3.280 3.296 3.280 3.280 1,660 -0.08(-2.38%)
Feb 05, 2018 3.360 3.360 3.360 40 -0.24(-6.67%)
Feb 02, 2018 3.680 3.680 3.600 3.600 1,209 -0.08(-2.17%)
Feb 01, 2018 3.690 3.660 3.670 3.680 1,217 +0.02(+0.54%)
Jan 31, 2018 3.630 3.660 3.630 3.660 496 -0.13(-3.40%)
Jan 30, 2018 3.800 3.800 3.800 3.789 640 -0.02(-0.55%)
Jan 29, 2018 3.870 3.870 3.810 3.810 1,439 -0.01(-0.26%)
Jan 26, 2018 3.900 3.900 3.811 3.820 1,770 -0.08(-2.05%)
Jan 25, 2018 3.920 3.970 3.900 3.900 1,552 +0.02(+0.51%)
Jan 24, 2018 3.940 3.940 3.770 3.880 2,630 -0.05(-1.26%)
Jan 23, 2018 3.950 4.005 3.910 3.930 7,396 +0.02(+0.51%)
Jan 22, 2018 3.930 3.930 3.910 3.910 2,960 +0.08(+2.09%)
Jan 19, 2018 3.850 3.910 3.800 3.830 2,000 -0.06(-1.54%)
Jan 18, 2018 3.900 3.900 3.850 3.890 2,067 -0.03(-0.77%)
Jan 17, 2018 3.960 3.960 3.890 3.920 8,422 +0.06(+1.55%)
Jan 16, 2018 4.200 4.200 3.730 3.860 10,981 -0.14(-3.50%)
Jan 11, 2018 4.000 4.000 4.000 0 +0.05(+1.27%)
Jan 10, 2018 3.960 3.810 3.950 10,264 +0.14(+3.67%)
Jan 09, 2018 3.850 3.910 3.772 3.810 41,503 +0.03(+0.79%)
Jan 08, 2018 3.730 3.910 3.730 3.780 18,463 +0.07(+1.89%)
Jan 05, 2018 3.750 3.776 3.680 3.710 9,150 +0.00(+0.00%)
Jan 04, 2018 3.640 3.925 3.610 3.710 10,044 +0.11(+3.06%)
Jan 03, 2018 3.530 3.600 3.500 3.600 20,067 +0.13(+3.75%)
Jan 02, 2018 3.380 3.390 3.340 3.470 79,223 +0.40(+13.03%)
Dec 29, 2017 3.070 3.070 3.070 0 -0.11(-3.46%)
Dec 28, 2017 3.320 3.350 3.180 3.180 32,373 -0.01(-0.31%)
Dec 27, 2017 3.300 3.390 3.180 3.190 66,772 -0.09(-2.75%)
Dec 26, 2017 3.330 3.410 2.660 3.280 35,009 -0.05(-1.50%)
Dec 22, 2017 3.330 3.330 3.330 3.330 600 -0.03(-0.89%)
Dec 21, 2017 3.350 3.377 3.350 3.360 1,560 +0.00(+0.00%)
Dec 20, 2017 3.390 3.390 3.340 3.360 11,089 -0.09(-2.61%)
Dec 19, 2017 3.400 3.450 3.390 3.450 25,915 +0.01(+0.29%)
Dec 18, 2017 3.400 3.500 3.390 3.440 42,951 +0.04(+1.18%)
Dec 15, 2017 3.400 3.430 3.370 3.400 152,029 -0.03(-0.87%)
Dec 14, 2017 3.450 3.460 3.430 3.430 1,430 +0.00(+0.00%)
Dec 13, 2017 3.400 3.470 3.400 3.430 7,111 +0.06(+1.78%)
Dec 12, 2017 3.470 3.470 3.370 3.370 1,891 -0.08(-2.46%)
Dec 11, 2017 3.510 3.510 3.420 3.455 5,016 -0.19(-5.34%)
Dec 08, 2017 3.698 3.771 3.650 3.650 2,540 +0.15(+4.29%)
Dec 07, 2017 3.750 3.750 3.500 3.500 15,679 -0.25(-6.54%)
Dec 06, 2017 3.750 3.778 3.719 3.745 4,847 -0.03(-0.86%)
Dec 05, 2017 3.769 3.778 3.760 3.778 2,715 -0.02(-0.55%)
Dec 04, 2017 3.820 3.850 3.798 7,618 -0.05(-1.34%)
Dec 01, 2017 3.800 3.850 3.800 3.850 4,004 +0.00(+0.00%)
Nov 30, 2017 3.840 3.850 3.830 3.850 440 +0.02(+0.52%)
Nov 29, 2017 3.823 3.830 3.830 1,200 +0.01(+0.18%)
Nov 28, 2017 3.840 3.840 3.811 3.823 1,698 +0.01(+0.35%)
Nov 27, 2017 3.875 3.875 3.810 3.810 8,878 -0.12(-3.05%)
Nov 24, 2017 3.850 3.940 3.850 3.930 13,724 +0.14(+3.69%)
Nov 22, 2017 3.790 3.980 3.770 3.790 18,512 +0.00(+0.04%)
Nov 21, 2017 3.740 3.990 3.724 3.789 18,937 -0.03(-0.82%)
Nov 20, 2017 3.790 3.840 3.770 3.820 4,662 -0.01(-0.26%)
Nov 17, 2017 3.710 4.000 3.710 3.830 12,513 +0.09(+2.41%)
Nov 16, 2017 3.700 3.780 3.700 3.740 4,010 -0.06(-1.58%)
Nov 15, 2017 3.850 3.850 3.729 3.800 3,900 -0.01(-0.27%)
Nov 13, 2017 3.810 3.810 3.810 0 +0.11(+2.98%)
Nov 10, 2017 3.800 3.800 3.700 3.700 3,293 -0.21(-5.37%)
Nov 09, 2017 3.840 3.910 3.770 3.910 11,815 +0.06(+1.56%)
Nov 08, 2017 3.900 3.908 3.700 3.850 12,399 -0.08(-2.04%)
Nov 07, 2017 3.930 3.960 3.730 3.930 7,695 +0.03(+0.77%)
Nov 06, 2017 4.050 4.069 3.860 3.900 7,635 -0.32(-7.58%)
Nov 03, 2017 4.000 4.342 3.920 4.220 4,270 +0.21(+5.24%)
Nov 02, 2017 4.230 4.230 3.800 4.010 859,478 -0.19(-4.52%)
Nov 01, 2017 4.280 4.430 4.270 4.200 3,480 -0.04(-0.94%)
Oct 31, 2017 4.286 4.303 4.240 4.240 5,456 +0.02(+0.47%)
Oct 30, 2017 4.250 4.260 4.250 4.220 11,298 -0.06(-1.40%)
Oct 27, 2017 4.200 4.334 4.200 4.280 1,300 +0.05(+1.18%)
Oct 26, 2017 4.300 4.360 4.230 4.230 6,130 -0.09(-2.08%)
Oct 24, 2017 4.320 4.320 4.320 31 -0.07(-1.59%)
Oct 23, 2017 4.380 4.520 4.299 4.390 10,257 +0.00(+0.00%)
Oct 20, 2017 4.356 4.410 4.356 4.390 4,400 -0.01(-0.23%)
Oct 19, 2017 4.400 4.417 4.350 4.400 21,163 +0.02(+0.46%)
Oct 18, 2017 4.454 4.480 4.380 4.380 3,500 -0.12(-2.67%)
Oct 17, 2017 4.640 4.640 4.500 4.500 4,878 -0.18(-3.85%)
Oct 16, 2017 4.650 4.680 4.560 4.680 16,709 +0.05(+1.08%)
Oct 13, 2017 4.587 4.640 4.550 4.630 5,327 -0.04(-0.86%)
Oct 12, 2017 4.750 4.750 4.670 4.670 3,673 +0.10(+2.19%)
Oct 11, 2017 4.740 4.740 4.550 4.570 7,952 -0.03(-0.75%)
Oct 10, 2017 4.550 4.610 4.550 4.604 4,744 -0.01(-0.28%)
Oct 09, 2017 4.628 4.628 4.600 4.617 1,110 +0.11(+2.38%)
Oct 06, 2017 4.550 4.550 4.510 4.510 2,040 -0.02(-0.42%)
Oct 04, 2017 4.529 4.529 4.529 8 +0.13(+2.93%)
Oct 03, 2017 4.410 4.410 4.395 4.400 5,405 -0.01(-0.30%)
Oct 02, 2017 4.400 4.420 4.400 4.413 4,427 -0.03(-0.60%)
Sep 29, 2017 4.450 4.450 4.410 4.440 1,300 +0.09(+2.07%)
Sep 28, 2017 4.390 4.390 4.291 4.350 1,035 -0.10(-2.23%)
Sep 27, 2017 4.330 4.460 4.310 4.449 4,718 +0.15(+3.47%)
Sep 26, 2017 4.530 4.530 4.300 4.300 11,379 -0.24(-5.29%)
Sep 25, 2017 4.340 4.540 4.270 4.540 10,718 +0.23(+5.34%)
Sep 22, 2017 4.310 4.340 4.250 4.310 20,456 +0.00(+0.00%)
Sep 21, 2017 4.310 4.310 4.310 4.310 122 -0.07(-1.60%)
Sep 20, 2017 4.330 4.380 4.230 4.380 17,671 -0.06(-1.35%)
Sep 19, 2017 4.340 4.440 4.281 4.440 1,812 +0.15(+3.50%)
Sep 18, 2017 4.290 4.400 4.290 4.290 5,514 +0.05(+1.18%)
Sep 15, 2017 4.520 4.587 4.240 4.240 14,637 -0.16(-3.64%)
Sep 14, 2017 4.278 4.460 4.278 4.400 7,084 +0.05(+1.15%)
Sep 13, 2017 4.350 4.430 4.220 4.350 7,337 -0.05(-1.14%)
Sep 12, 2017 4.410 4.460 4.340 4.400 25,092 -0.10(-2.22%)
Sep 11, 2017 4.380 4.590 4.310 4.500 20,269 -0.07(-1.53%)
Sep 08, 2017 4.590 4.614 4.570 4.570 2,490 -0.04(-0.87%)
Sep 07, 2017 4.640 4.740 4.600 4.610 9,879 -0.04(-0.86%)
Sep 06, 2017 4.620 4.720 4.610 4.650 8,681 -0.19(-3.93%)
Sep 05, 2017 4.600 4.840 4.580 4.840 8,493 +0.22(+4.76%)
Sep 01, 2017 4.740 4.816 4.620 4.620 5,600 -0.03(-0.65%)
Aug 31, 2017 4.850 4.972 4.620 4.650 8,698 +0.06(+1.31%)
Aug 30, 2017 4.590 4.640 4.590 4.590 2,387 -0.04(-0.86%)
Aug 29, 2017 4.680 4.750 4.620 4.630 18,667 -0.14(-2.94%)
Aug 28, 2017 4.640 4.838 4.600 4.770 17,043 +0.17(+3.70%)
Aug 25, 2017 4.610 4.610 4.600 4.600 710 -0.05(-1.08%)
Aug 24, 2017 4.650 4.650 4.650 4.650 300 +0.03(+0.65%)
Aug 23, 2017 4.620 4.620 4.620 4.620 300 +0.02(+0.43%)
Aug 21, 2017 4.600 4.600 4.600 38 +0.00(+0.00%)
Aug 18, 2017 4.700 4.700 4.600 4.600 5,200 -0.14(-2.95%)
Aug 17, 2017 4.680 4.740 4.660 4.740 2,625 -0.16(-3.27%)
Aug 16, 2017 4.730 4.970 4.630 4.900 2,797 +0.16(+3.38%)
Aug 15, 2017 4.740 4.740 4.730 4.740 1,940 -0.02(-0.42%)
Aug 14, 2017 4.800 4.800 4.740 4.760 1,900 +0.00(+0.00%)
Aug 11, 2017 4.760 4.955 4.760 4.760 3,250 +0.01(+0.21%)
Aug 10, 2017 4.770 4.780 4.600 4.750 6,118 -0.31(-6.12%)
Aug 09, 2017 4.570 5.074 4.570 5.060 5,236 +0.36(+7.66%)
Aug 08, 2017 4.720 4.814 4.600 4.700 9,068 -0.25(-5.05%)
Aug 07, 2017 4.710 4.950 4.600 4.950 12,550 +0.19(+3.99%)
Aug 04, 2017 5.050 5.050 4.651 4.760 15,839 -0.14(-2.86%)
Aug 03, 2017 4.850 5.030 4.840 4.900 5,834 +0.04(+0.82%)
Aug 02, 2017 4.940 5.160 4.860 4.860 8,450 +0.02(+0.41%)
Jul 31, 2017 4.840 4.840 4.840 50 -0.09(-1.83%)
Jul 28, 2017 5.080 5.080 4.930 4.930 2,071 +0.00(+0.00%)
Jul 27, 2017 4.930 4.940 4.810 4.930 4,267 -0.01(-0.20%)
Jul 26, 2017 4.910 5.150 4.900 4.940 11,041 -0.04(-0.80%)
Jul 25, 2017 5.100 5.100 4.795 4.980 3,271 -0.12(-2.35%)
Jul 24, 2017 5.090 5.230 5.000 5.100 19,650 -0.12(-2.30%)
Jul 21, 2017 5.270 5.480 5.260 5.220 22,911 -0.05(-0.95%)
Jul 20, 2017 5.210 5.270 5.120 5.270 19,450 +0.05(+0.96%)
Jul 19, 2017 5.250 5.250 5.190 5.220 14,239 -0.08(-1.51%)
Jul 18, 2017 5.340 5.441 5.200 5.300 27,807 -0.25(-4.50%)
Jul 17, 2017 5.360 5.550 5.130 5.550 17,581 +0.20(+3.74%)
Jul 14, 2017 5.340 5.723 5.320 5.350 8,966 +0.08(+1.52%)
Jul 13, 2017 5.270 5.290 5.270 5.270 1,223 +0.01(+0.19%)
Jul 12, 2017 5.460 5.490 5.260 5.260 6,561 -0.17(-3.13%)
Jul 11, 2017 5.240 5.745 5.180 5.430 104,929 +0.53(+10.76%)
Jul 10, 2017 4.850 4.903 4.850 4.903 35,775 +0.05(+1.09%)
Jul 07, 2017 4.900 4.960 4.800 4.850 5,000 -0.01(-0.21%)
Jul 06, 2017 4.934 4.934 4.780 4.860 51,818 +0.04(+0.83%)
Jul 05, 2017 4.970 4.970 4.740 4.820 6,374 -0.08(-1.63%)
Jul 03, 2017 4.960 5.010 4.650 4.900 16,881 -0.16(-3.16%)
Jun 30, 2017 5.180 5.180 4.990 5.060 5,614 +0.03(+0.60%)
Jun 29, 2017 5.060 5.110 4.984 5.030 9,297 -0.18(-3.45%)
Jun 28, 2017 5.030 5.210 5.030 5.210 7,174 +0.05(+0.97%)
Jun 27, 2017 5.130 5.235 5.130 5.160 5,625 +0.10(+2.08%)
Jun 26, 2017 5.110 5.110 5.055 5.055 1,372 +0.01(+0.10%)
Jun 23, 2017 5.005 5.050 5.005 5.050 3,757 -0.05(-0.98%)
Jun 22, 2017 5.150 5.223 5.017 5.100 6,220 +0.02(+0.39%)
Jun 21, 2017 5.103 5.103 5.080 5.080 1,105 -0.06(-1.17%)
Jun 20, 2017 5.270 5.270 5.055 5.140 4,178 -0.02(-0.39%)
Jun 19, 2017 5.090 5.160 5.070 5.160 4,561 +0.08(+1.57%)
Jun 15, 2017 5.080 5.080 5.080 0 +0.04(+0.72%)
Jun 14, 2017 5.120 5.150 5.020 5.044 710 -0.01(-0.12%)
Jun 13, 2017 5.040 5.096 5.000 5.050 6,647 +0.00(+0.00%)
Jun 12, 2017 5.010 5.050 5.000 5.050 7,452 -0.06(-1.17%)
Jun 09, 2017 5.050 5.132 5.050 5.110 752 +0.05(+1.04%)
Jun 08, 2017 5.058 5.058 5.058 5.058 124 -0.08(-1.60%)
Jun 07, 2017 5.200 5.200 5.040 5.140 5,997 -0.01(-0.19%)
Jun 06, 2017 5.150 5.150 5.150 5.150 100 -0.03(-0.58%)
Jun 05, 2017 5.098 5.180 5.090 5.180 1,175 +0.07(+1.37%)
Jun 02, 2017 5.080 5.130 5.075 5.110 1,900 +0.02(+0.39%)
Jun 01, 2017 5.190 5.190 5.090 5.090 1,218 -0.01(-0.20%)
May 31, 2017 5.122 5.170 5.030 5.100 10,940 -0.20(-3.86%)
May 26, 2017 5.305 5.305 5.305 0 +0.19(+3.81%)
May 25, 2017 5.150 5.160 5.021 5.110 1,740 -0.10(-1.92%)
May 23, 2017 5.210 5.210 5.210 5 -0.07(-1.33%)
May 22, 2017 5.280 5.280 5.280 5.280 1,411 +0.03(+0.57%)
May 19, 2017 5.200 5.250 5.180 5.250 6,646 +0.05(+0.96%)
May 18, 2017 5.130 5.240 5.130 5.200 2,097 -0.01(-0.19%)
May 17, 2017 5.150 5.214 5.098 5.210 4,443 +0.04(+0.75%)
May 16, 2017 5.171 5.171 5.171 5.171 348 -0.11(-2.06%)
May 15, 2017 5.300 5.402 5.260 5.280 3,252 +0.08(+1.44%)
May 12, 2017 5.174 5.205 5.174 5.205 500 -0.01(-0.10%)
May 11, 2017 5.210 5.300 5.210 5.210 5,039 +0.05(+0.97%)
May 10, 2017 5.180 5.210 5.150 5.160 5,498 +0.01(+0.19%)
May 09, 2017 5.220 5.220 5.130 5.150 4,725 +0.01(+0.19%)
May 08, 2017 5.180 5.210 5.110 5.140 3,010 +0.01(+0.19%)
May 05, 2017 5.244 5.244 5.118 5.130 1,496 -0.11(-2.10%)
May 04, 2017 5.200 5.480 5.170 5.240 2,347 -0.09(-1.69%)
May 03, 2017 5.130 5.430 5.130 5.330 2,171 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.