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

Evogene Ltd Ord (NQ: EVGN )

0.7100 +0.0045 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 30, 2020 0.9500 0.9997 0.9400 0.9997 121,521 +0.01(+0.98%)
Jun 29, 2020 1.010 1.040 0.9850 0.9900 118,510 -0.04(-3.88%)
Jun 26, 2020 1.020 1.070 1.020 1.030 67,900 -0.03(-2.83%)
Jun 25, 2020 1.110 1.130 1.030 1.060 132,666 -0.07(-6.19%)
Jun 24, 2020 1.240 1.260 1.110 1.130 233,834 -0.16(-12.40%)
Jun 23, 2020 1.060 1.440 1.050 1.290 2,513,192 +0.25(+24.04%)
Jun 22, 2020 1.010 1.050 0.9602 1.040 18,989 +0.04(+3.99%)
Jun 19, 2020 1.039 1.040 0.9785 1.000 24,800 +0.00(+0.01%)
Jun 18, 2020 1.000 1.020 1.000 1.000 37,349 -0.04(-3.85%)
Jun 17, 2020 1.070 1.070 1.030 1.040 35,718 -0.06(-5.45%)
Jun 16, 2020 1.110 1.110 1.060 1.100 30,476 +0.06(+5.77%)
Jun 15, 2020 0.9500 1.070 0.9500 1.040 94,491 +0.02(+1.96%)
Jun 12, 2020 1.052 1.052 1.000 1.020 57,700 -0.01(-1.11%)
Jun 11, 2020 1.070 1.090 1.010 1.032 36,510 -0.11(-9.52%)
Jun 10, 2020 1.190 1.190 1.110 1.140 29,114 -0.02(-1.72%)
Jun 09, 2020 1.130 1.190 1.110 1.160 72,118 -0.01(-1.20%)
Jun 08, 2020 1.150 1.230 1.110 1.174 120,968 -0.04(-2.97%)
Jun 05, 2020 1.180 1.230 1.160 1.210 63,100 +0.00(+0.08%)
Jun 04, 2020 1.230 1.250 1.170 1.209 84,793 -0.06(-4.80%)
Jun 03, 2020 1.090 1.500 1.060 1.270 830,807 +0.22(+20.95%)
Jun 02, 2020 1.010 1.080 1.010 1.050 38,295 -0.02(-1.87%)
Jun 01, 2020 1.060 1.090 1.055 1.070 4,068 +0.04(+3.88%)
May 29, 2020 1.090 1.090 1.020 1.030 7,100 -0.02(-1.90%)
May 28, 2020 1.100 1.100 1.050 1.050 1,359 -0.03(-2.78%)
May 27, 2020 1.050 1.080 1.050 1.080 605 +0.00(+0.00%)
May 26, 2020 1.130 1.140 1.070 1.080 50,554 -0.06(-5.26%)
May 22, 2020 1.130 1.170 1.110 1.140 27,600 +0.04(+4.11%)
May 21, 2020 1.110 1.120 1.070 1.095 8,740 -0.01(-0.45%)
May 20, 2020 1.130 1.130 1.080 1.100 34,230 +0.00(+0.00%)
May 19, 2020 1.070 1.170 1.070 1.100 30,036 +0.00(+0.00%)
May 18, 2020 1.060 1.120 1.060 1.100 30,351 +0.08(+7.84%)
May 15, 2020 0.9900 1.030 0.9900 1.020 11,800 +0.00(+0.00%)
May 14, 2020 1.020 1.020 1.020 1.020 5,371 -0.07(-6.42%)
May 13, 2020 1.190 1.190 1.070 1.090 22,852 -0.05(-4.39%)
May 12, 2020 1.190 1.190 1.110 1.140 31,264 +0.00(+0.01%)
May 11, 2020 1.120 1.180 1.120 1.140 53,434 -0.07(-5.79%)
May 08, 2020 1.100 1.240 1.030 1.210 22,700 +0.10(+9.01%)
May 07, 2020 1.220 1.220 1.100 1.110 11,883 -0.01(-0.89%)
May 06, 2020 1.120 1.130 1.090 1.120 14,446 +0.04(+3.70%)
May 05, 2020 1.100 1.110 1.030 1.080 38,710 +0.02(+1.89%)
May 04, 2020 1.050 1.120 1.040 1.060 134,191 -0.06(-5.36%)
May 01, 2020 1.160 1.160 1.070 1.120 1,600 -0.00(-0.33%)
Apr 30, 2020 1.120 1.140 1.100 1.124 3,185 -0.01(-0.56%)
Apr 29, 2020 1.073 1.160 1.073 1.130 2,832 -0.02(-1.74%)
Apr 28, 2020 1.190 1.190 1.110 1.150 3,343 -0.03(-2.54%)
Apr 27, 2020 1.070 1.190 1.060 1.180 6,013 +0.13(+12.38%)
Apr 24, 2020 1.080 1.080 1.050 1.050 2,200 -0.06(-5.40%)
Apr 23, 2020 1.060 1.130 1.060 1.110 13,708 +0.03(+2.77%)
Apr 22, 2020 1.040 1.110 0.9685 1.080 47,838 -0.03(-3.14%)
Apr 21, 2020 1.090 1.190 0.9500 1.115 18,742 +0.01(+1.36%)
Apr 20, 2020 1.090 1.110 1.080 1.100 8,729 +0.05(+4.76%)
Apr 17, 2020 1.090 1.090 1.050 1.050 5,200 -0.05(-4.55%)
Apr 16, 2020 1.100 1.100 1.090 1.100 1,766 +0.05(+4.76%)
Apr 15, 2020 1.000 1.090 1.000 1.050 18,943 +0.08(+8.25%)
Apr 14, 2020 1.050 1.050 0.9000 0.9700 983 -0.08(-7.62%)
Apr 13, 2020 1.070 1.120 1.050 1.050 823 -0.05(-4.55%)
Apr 09, 2020 1.110 1.110 1.100 1.100 1,500 -0.01(-0.90%)
Apr 08, 2020 1.057 1.110 1.057 1.110 930 +0.06(+5.71%)
Apr 07, 2020 1.060 1.060 1.050 1.050 819 +0.06(+6.10%)
Apr 06, 2020 0.9896 0.9896 0.9896 0.9896 204 +0.07(+7.57%)
Apr 03, 2020 0.9500 0.9600 0.9200 0.9200 6,100 -0.01(-0.81%)
Apr 02, 2020 1.010 1.020 0.9275 0.9275 14,709 -0.11(-10.82%)
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.