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

Evogene Ltd Ord (NQ: EVGN )

0.6251 -0.0336 (-5.10%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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, 2021 2.650 3.330 2.640 3.000 1,659,926 +0.38(+14.50%)
Aug 30, 2021 2.750 2.790 2.610 2.620 248,591 -0.14(-5.07%)
Aug 27, 2021 2.700 2.788 2.640 2.760 331,836 +0.07(+2.60%)
Aug 26, 2021 2.780 2.830 2.660 2.690 129,994 -0.11(-3.93%)
Aug 25, 2021 2.730 2.850 2.730 2.800 253,798 +0.10(+3.70%)
Aug 24, 2021 2.670 2.768 2.610 2.700 256,733 +0.03(+1.12%)
Aug 23, 2021 2.610 2.700 2.570 2.670 316,721 +0.14(+5.53%)
Aug 20, 2021 2.500 2.600 2.500 2.530 267,136 +0.08(+3.27%)
Aug 19, 2021 2.600 2.650 2.440 2.450 374,949 -0.22(-8.24%)
Aug 18, 2021 2.690 2.840 2.650 2.670 180,162 +0.01(+0.38%)
Aug 17, 2021 2.750 2.784 2.620 2.660 250,520 -0.12(-4.32%)
Aug 16, 2021 2.910 2.930 2.770 2.780 449,996 -0.20(-6.71%)
Aug 13, 2021 2.980 3.030 2.930 2.980 196,597 +0.02(+0.68%)
Aug 12, 2021 3.010 3.010 2.910 2.960 186,267 -0.02(-0.67%)
Aug 11, 2021 2.880 3.050 2.880 2.980 585,219 +0.00(+0.00%)
Aug 10, 2021 2.970 3.020 2.880 2.980 324,565 +0.03(+1.02%)
Aug 09, 2021 2.720 3.100 2.690 2.950 816,044 +0.25(+9.26%)
Aug 06, 2021 2.790 2.790 2.680 2.700 200,157 -0.06(-2.17%)
Aug 05, 2021 2.860 2.920 2.680 2.760 441,624 -0.13(-4.50%)
Aug 04, 2021 2.930 3.000 2.810 2.890 477,908 -0.02(-0.69%)
Aug 03, 2021 2.930 2.980 2.850 2.910 198,192 +0.01(+0.34%)
Aug 02, 2021 2.880 2.980 2.860 2.900 161,035 +0.04(+1.40%)
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%)
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.