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

Evogene Ltd Ord (NQ: EVGN )

0.6481 -0.0019 (-0.29%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 (%)
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%)
May 02, 2017 5.480 5.480 5.060 5.330 2,963 -0.03(-0.56%)
Apr 28, 2017 5.360 5.360 5.360 0 +0.30(+5.93%)
Apr 27, 2017 5.060 5.060 5.060 5.060 325 -0.01(-0.20%)
Apr 26, 2017 5.115 5.150 5.060 5.070 3,828 -0.03(-0.59%)
Apr 24, 2017 5.100 5.100 5.100 0 +0.04(+0.89%)
Apr 20, 2017 5.055 5.055 5.055 0 -0.11(-2.06%)
Apr 19, 2017 5.160 5.200 5.160 5.162 1,474 +0.11(+2.21%)
Apr 18, 2017 5.140 5.200 5.030 5.050 30,058 -0.20(-3.81%)
Apr 17, 2017 5.150 5.300 5.140 5.250 15,735 +0.08(+1.55%)
Apr 13, 2017 5.201 5.201 5.170 5.170 2,799 -0.16(-3.06%)
Apr 12, 2017 5.430 5.470 5.200 5.333 2,480 +0.06(+1.20%)
Apr 11, 2017 5.360 5.360 5.250 5.270 1,100 -0.11(-2.04%)
Apr 10, 2017 5.260 5.490 5.260 5.380 2,615 +0.14(+2.67%)
Apr 06, 2017 5.240 5.240 5.240 0 -0.01(-0.19%)
Apr 05, 2017 5.250 5.274 5.250 5.250 3,360 -0.01(-0.19%)
Apr 04, 2017 5.230 5.270 5.230 5.260 4,813 -0.08(-1.50%)
Apr 03, 2017 5.330 5.360 5.280 5.340 5,766 -0.01(-0.14%)
Mar 31, 2017 5.330 5.347 5.290 5.347 5,418 -0.00(-0.05%)
Mar 30, 2017 5.250 5.400 5.230 5.350 6,387 +0.02(+0.38%)
Mar 29, 2017 5.390 5.390 5.330 5.330 1,134 -0.06(-1.11%)
Mar 28, 2017 5.390 5.400 5.358 5.390 905 +0.12(+2.28%)
Mar 27, 2017 5.200 5.290 5.200 5.270 2,294 +0.06(+1.16%)
Mar 24, 2017 5.190 5.220 5.140 5.210 4,688 +0.04(+0.77%)
Mar 23, 2017 5.210 5.210 5.140 5.170 4,900 -0.01(-0.19%)
Mar 22, 2017 5.200 5.210 5.010 5.180 28,624 -0.01(-0.19%)
Mar 21, 2017 5.300 5.320 5.160 5.190 27,746 +0.04(+0.78%)
Mar 20, 2017 5.210 5.290 5.010 5.150 151,529 -0.16(-2.99%)
Mar 17, 2017 5.070 5.309 5.070 5.309 500 +0.13(+2.49%)
Mar 16, 2017 5.340 5.340 5.110 5.180 5,218 +0.10(+1.93%)
Mar 15, 2017 5.060 5.250 5.060 5.082 2,820 -0.07(-1.33%)
Mar 14, 2017 5.150 5.161 5.150 5.150 1,049 -0.05(-0.96%)
Mar 13, 2017 5.050 5.250 5.050 5.200 4,175 +0.07(+1.36%)
Mar 09, 2017 5.130 5.130 5.130 0 +0.12(+2.40%)
Mar 08, 2017 5.050 5.050 5.010 5.010 4,684 -0.02(-0.40%)
Mar 07, 2017 5.080 5.080 5.020 5.030 3,701 -0.02(-0.40%)
Mar 06, 2017 5.070 5.080 4.987 5.050 1,610 -0.01(-0.20%)
Mar 03, 2017 5.130 5.140 5.050 5.060 10,190 +0.01(+0.20%)
Mar 02, 2017 5.130 5.140 5.050 5.050 2,285 -0.18(-3.44%)
Mar 01, 2017 5.220 5.240 5.140 5.230 7,825 +0.08(+1.55%)
Feb 28, 2017 5.270 5.270 5.150 5.150 11,509 -0.15(-2.83%)
Feb 27, 2017 5.310 5.310 5.240 5.300 7,563 -0.05(-0.93%)
Feb 24, 2017 5.350 5.350 5.350 5.350 335 +0.09(+1.71%)
Feb 23, 2017 5.840 5.840 5.190 5.260 1,351 -0.05(-0.94%)
Feb 22, 2017 5.370 5.370 5.310 5.310 1,950 -0.11(-2.05%)
Feb 21, 2017 5.380 5.544 5.360 5.421 10,010 +0.11(+2.09%)
Feb 17, 2017 5.310 5.310 5.310 0 -0.03(-0.56%)
Feb 16, 2017 5.340 5.340 5.310 5.340 1,470 -0.06(-1.11%)
Feb 15, 2017 5.250 5.400 5.250 5.400 7,148 +0.12(+2.23%)
Feb 14, 2017 5.337 5.337 5.273 5.282 2,675 -0.14(-2.54%)
Feb 13, 2017 5.240 5.420 5.210 5.420 5,044 -0.04(-0.71%)
Feb 10, 2017 5.442 5.550 5.442 5.459 1,375 +0.05(+0.84%)
Feb 09, 2017 5.310 5.413 5.310 5.413 7,163 +0.09(+1.76%)
Feb 08, 2017 5.500 5.500 5.270 5.320 18,829 -0.03(-0.56%)
Feb 07, 2017 5.250 5.350 5.250 5.350 198,600 +0.20(+3.88%)
Feb 06, 2017 5.180 5.240 4.860 5.150 12,747 +0.14(+2.79%)
Feb 02, 2017 5.010 5.010 5.010 0 +0.06(+1.21%)
Feb 01, 2017 5.010 5.020 4.900 4.950 13,503 -0.06(-1.20%)
Jan 31, 2017 5.000 5.112 5.000 5.010 6,350 +0.04(+0.80%)
Jan 30, 2017 5.080 5.080 4.950 4.970 16,917 -0.17(-3.31%)
Jan 27, 2017 5.060 5.140 5.039 5.140 400 +0.12(+2.40%)
Jan 26, 2017 4.960 5.090 4.960 5.020 3,345 -0.06(-1.18%)
Jan 24, 2017 5.080 5.080 5.080 42,754 -0.02(-0.39%)
Jan 23, 2017 5.060 5.155 5.060 5.100 9,730 +0.02(+0.39%)
Jan 20, 2017 5.300 5.300 5.080 5.080 8,538 -0.17(-3.24%)
Jan 19, 2017 5.300 5.340 5.110 5.250 47,958 +0.05(+0.96%)
Jan 18, 2017 5.100 5.489 5.082 5.200 69,147 -0.10(-1.89%)
Jan 17, 2017 5.310 5.320 5.300 5.300 2,330 -0.23(-4.16%)
Jan 12, 2017 5.530 5.530 5.530 0 +0.21(+3.95%)
Jan 11, 2017 5.340 5.350 5.320 5.320 1,050 +0.05(+0.95%)
Jan 10, 2017 5.250 5.290 5.050 5.270 1,441 +0.12(+2.33%)
Jan 09, 2017 5.100 5.160 5.100 5.150 1,434 +0.05(+0.97%)
Jan 06, 2017 5.105 5.200 5.101 5.101 4,120 -0.02(-0.38%)
Jan 05, 2017 5.060 5.120 5.060 5.120 2,818 -0.02(-0.39%)
Jan 04, 2017 5.080 5.140 5.067 5.140 14,590 +0.06(+1.18%)
Jan 03, 2017 5.100 5.100 5.050 5.080 18,828 -0.02(-0.39%)
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.