Evogene Ltd Ord (NQ: EVGN )

0.7500 +0.0148 (+2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.800 2.920 2.800 2.860 172,008 +0.03(+1.06%)
Jul 29, 2021 2.950 3.000 2.820 2.830 283,235 -0.11(-3.74%)
Jul 28, 2021 2.840 2.990 2.820 2.940 180,178 +0.12(+4.26%)
Jul 27, 2021 2.920 2.930 2.800 2.820 292,005 -0.07(-2.42%)
Jul 26, 2021 2.870 2.940 2.810 2.890 386,735 -0.01(-0.34%)
Jul 23, 2021 2.990 3.040 2.860 2.900 261,565 -0.09(-3.01%)
Jul 22, 2021 3.130 3.130 2.990 2.990 167,490 -0.12(-3.86%)
Jul 21, 2021 2.990 3.190 2.990 3.110 255,884 +0.12(+4.01%)
Jul 20, 2021 2.910 3.010 2.850 2.990 286,388 +0.11(+3.82%)
Jul 19, 2021 2.950 2.980 2.830 2.880 387,685 -0.13(-4.32%)
Jul 16, 2021 3.080 3.080 2.930 3.010 141,257 -0.07(-2.27%)
Jul 15, 2021 2.900 3.110 2.900 3.080 377,618 +0.13(+4.41%)
Jul 14, 2021 3.070 3.170 2.910 2.950 288,862 -0.09(-2.96%)
Jul 13, 2021 3.050 3.150 2.980 3.040 298,829 +0.00(+0.00%)
Jul 12, 2021 3.220 3.220 3.030 3.040 262,972 -0.18(-5.59%)
Jul 09, 2021 3.140 3.270 3.090 3.220 243,076 +0.12(+3.87%)
Jul 08, 2021 2.950 3.240 2.890 3.100 575,516 +0.01(+0.32%)
Jul 07, 2021 3.340 3.340 3.050 3.090 512,945 -0.25(-7.49%)
Jul 06, 2021 3.360 3.432 3.300 3.340 678,801 +0.07(+2.14%)
Jul 02, 2021 3.350 3.430 3.210 3.270 393,802 -0.08(-2.39%)
Jul 01, 2021 3.430 3.450 3.322 3.350 339,063 -0.07(-2.05%)
Jun 30, 2021 3.460 3.553 3.390 3.420 266,205 -0.04(-1.16%)
Jun 29, 2021 3.600 3.650 3.460 3.460 296,118 -0.14(-3.89%)
Jun 28, 2021 3.630 3.740 3.550 3.600 428,664 +0.00(+0.00%)
Jun 25, 2021 3.740 3.770 3.590 3.600 251,687 -0.10(-2.70%)
Jun 24, 2021 3.590 3.740 3.560 3.700 252,185 +0.19(+5.41%)
Jun 23, 2021 3.470 3.580 3.440 3.510 195,671 +0.08(+2.33%)
Jun 22, 2021 3.450 3.510 3.350 3.430 272,909 -0.04(-1.15%)
Jun 21, 2021 3.680 3.680 3.450 3.470 506,751 -0.18(-4.93%)
Jun 18, 2021 3.810 3.849 3.635 3.650 442,087 -0.10(-2.67%)
Jun 17, 2021 3.590 3.790 3.540 3.750 241,148 +0.18(+5.04%)
Jun 16, 2021 3.630 3.670 3.430 3.570 390,083 -0.06(-1.65%)
Jun 15, 2021 3.730 3.730 3.530 3.630 250,051 -0.07(-1.89%)
Jun 14, 2021 3.670 3.800 3.660 3.700 269,425 +0.07(+1.93%)
Jun 11, 2021 3.690 3.750 3.560 3.630 362,185 -0.05(-1.36%)
Jun 10, 2021 3.810 3.860 3.610 3.680 479,252 -0.14(-3.66%)
Jun 09, 2021 3.920 4.100 3.780 3.820 531,321 -0.13(-3.29%)
Jun 08, 2021 3.860 4.100 3.790 3.950 617,962 +0.16(+4.22%)
Jun 07, 2021 3.520 3.880 3.520 3.790 579,587 +0.27(+7.67%)
Jun 04, 2021 3.450 3.570 3.420 3.520 353,336 +0.12(+3.53%)
Jun 03, 2021 3.670 3.690 3.370 3.400 631,218 -0.34(-9.09%)
Jun 02, 2021 3.630 3.770 3.580 3.740 380,329 +0.12(+3.31%)
Jun 01, 2021 3.630 3.750 3.500 3.620 514,424 +0.14(+4.02%)
May 28, 2021 3.500 3.830 3.480 3.480 585,762 +0.06(+1.75%)
May 27, 2021 3.680 3.683 3.380 3.420 493,347 -0.26(-7.07%)
May 26, 2021 3.330 3.750 3.320 3.680 722,744 +0.37(+11.18%)
May 25, 2021 3.460 3.570 3.270 3.310 323,005 -0.16(-4.61%)
May 24, 2021 3.570 3.620 3.390 3.470 218,723 -0.06(-1.70%)
May 21, 2021 3.740 3.798 3.520 3.530 257,327 -0.13(-3.55%)
May 20, 2021 3.580 3.720 3.570 3.660 380,220 +0.09(+2.52%)
May 19, 2021 3.490 3.690 3.470 3.570 350,220 -0.05(-1.38%)
May 18, 2021 3.580 3.710 3.475 3.620 369,720 +0.10(+2.84%)
May 17, 2021 3.500 3.600 3.390 3.520 284,887 +0.04(+1.15%)
May 14, 2021 3.320 3.540 3.312 3.480 327,236 +0.18(+5.45%)
May 13, 2021 3.470 3.560 3.140 3.300 413,945 -0.14(-4.07%)
May 12, 2021 3.540 3.600 3.360 3.440 517,025 -0.13(-3.64%)
May 11, 2021 3.150 3.690 3.120 3.570 762,085 +0.16(+4.69%)
May 10, 2021 3.730 3.730 3.370 3.410 1,039,780 -0.37(-9.79%)
May 07, 2021 3.790 3.980 3.690 3.780 345,071 +0.02(+0.53%)
May 06, 2021 3.850 3.890 3.680 3.760 882,964 -0.13(-3.34%)
May 05, 2021 4.160 4.165 3.810 3.890 447,728 -0.24(-5.81%)
May 04, 2021 4.170 4.180 3.920 4.130 580,799 -0.10(-2.36%)
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.