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

Evogene Ltd Ord (NQ: EVGN )

0.6866 -0.0134 (-1.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 30, 2019 1.622 1.622 1.622 50 +0.00(+0.00%)
Aug 29, 2019 1.600 1.630 1.600 1.622 15,479 +0.03(+2.01%)
Aug 28, 2019 1.540 1.590 1.540 1.590 12 -0.02(-1.24%)
Aug 27, 2019 1.590 1.670 1.590 1.610 43,561 +0.02(+1.26%)
Aug 26, 2019 1.550 1.590 1.510 1.590 17,749 -0.01(-0.63%)
Aug 21, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 20, 2019 1.590 1.600 1.575 1.600 2,106 +0.01(+0.46%)
Aug 19, 2019 1.590 1.600 1.585 1.593 8,790 +0.04(+2.75%)
Aug 16, 2019 1.550 1.550 1.550 1.550 200 +0.04(+2.65%)
Aug 15, 2019 1.630 1.630 1.510 1.510 8,549 -0.14(-8.48%)
Aug 14, 2019 1.660 1.660 1.620 1.650 12,069 -0.02(-1.20%)
Aug 13, 2019 1.640 1.680 1.600 1.670 27,892 +0.01(+0.91%)
Aug 12, 2019 1.601 1.730 1.600 1.655 45,696 +0.06(+3.51%)
Aug 09, 2019 1.585 1.600 1.580 1.599 5,200 -0.01(-0.69%)
Aug 08, 2019 1.540 1.610 1.540 1.610 16,653 +0.12(+8.05%)
Aug 07, 2019 1.500 1.510 1.430 1.490 55,666 +0.12(+8.76%)
Aug 06, 2019 1.340 1.450 1.340 1.370 22,148 +0.03(+2.24%)
Aug 05, 2019 1.370 1.370 1.340 298 -0.11(-7.59%)
Aug 02, 2019 1.450 1.450 1.450 99 +0.00(+0.00%)
Aug 01, 2019 1.410 1.450 1.390 1.450 10,920 -0.01(-0.50%)
Jul 31, 2019 1.450 1.470 1.450 1.457 1,692 -0.08(-5.37%)
Jul 30, 2019 1.460 1.540 1.430 1.540 6,015 +0.02(+1.32%)
Jul 29, 2019 1.460 1.520 1.460 1.520 500 +0.07(+4.83%)
Jul 26, 2019 1.450 1.460 1.450 1.450 700 -0.05(-3.28%)
Jul 25, 2019 1.480 1.520 1.480 1.499 1,680 +0.05(+3.39%)
Jul 24, 2019 1.480 1.481 1.450 1.450 10,890 -0.05(-3.12%)
Jul 23, 2019 1.480 1.497 1.480 1.497 1,268 +0.02(+1.06%)
Jul 22, 2019 1.530 1.530 1.481 1.481 1,372 -0.03(-1.76%)
Jul 19, 2019 1.483 1.535 1.483 1.508 1,400 -0.00(-0.06%)
Jul 18, 2019 1.500 1.520 1.500 1.508 2,701 -0.01(-0.45%)
Jul 17, 2019 1.490 1.520 1.490 1.515 3,376 +0.03(+1.69%)
Jul 16, 2019 1.570 1.570 1.490 1.490 76,279 -0.05(-3.25%)
Jul 15, 2019 1.480 1.540 1.480 1.540 992 +0.03(+1.99%)
Jul 12, 2019 1.510 1.520 1.510 1.510 800 +0.00(+0.00%)
Jul 11, 2019 1.570 1.573 1.510 1.510 3,122 -0.04(-2.58%)
Jul 10, 2019 1.590 1.605 1.550 1.550 16,883 +0.03(+1.64%)
Jul 09, 2019 1.510 1.540 1.510 1.525 3,305 -0.04(-2.24%)
Jul 08, 2019 1.570 1.580 1.550 1.560 10,562 -0.04(-2.49%)
Jul 05, 2019 1.601 1.601 1.597 1.600 11,500 -0.05(-3.04%)
Jul 03, 2019 1.650 1.650 1.650 1.650 300 +0.05(+3.12%)
Jul 02, 2019 1.660 1.680 1.600 1.600 2,604 -0.04(-2.44%)
Jul 01, 2019 1.680 1.680 1.640 1.640 14,400 +0.03(+1.86%)
Jun 28, 2019 1.600 1.630 1.540 1.610 13,300 +0.09(+5.92%)
Jun 26, 2019 1.520 1.520 1.520 0 +0.01(+0.66%)
Jun 24, 2019 1.510 1.510 1.510 0 +0.04(+2.72%)
Jun 21, 2019 1.450 1.470 1.440 1.470 700 -0.04(-2.65%)
Jun 20, 2019 1.530 1.530 1.490 1.510 16,015 +0.05(+3.42%)
Jun 19, 2019 1.470 1.470 1.460 1.460 261 +0.01(+0.69%)
Jun 18, 2019 1.500 1.500 1.450 1.450 22,465 -0.03(-2.03%)
Jun 17, 2019 1.500 1.500 1.470 1.480 11,965 -0.02(-1.33%)
Jun 14, 2019 1.520 1.520 1.500 1.500 2,200 -0.03(-1.96%)
Jun 13, 2019 1.520 1.530 1.510 1.530 13,220 +0.01(+0.66%)
Jun 12, 2019 1.550 1.600 1.517 1.520 48,958 -0.05(-3.49%)
Jun 11, 2019 1.530 1.600 1.510 1.575 48,889 +0.04(+2.94%)
Jun 10, 2019 1.520 1.540 1.520 1.530 1,762 +0.03(+2.00%)
Jun 07, 2019 1.440 1.500 1.440 1.500 300 -0.01(-0.66%)
Jun 06, 2019 1.510 1.516 1.510 1.510 502 +0.06(+4.14%)
Jun 05, 2019 1.450 1.450 1.450 22 +0.00(+0.00%)
Jun 04, 2019 1.400 1.453 1.387 1.450 20,464 +0.05(+3.57%)
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.