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

Evogene Ltd Ord (NQ: EVGN )

0.7156 +0.0166 (+2.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 (%)
May 31, 2019 1.548 1.560 1.540 1.543 4,700 -0.02(-1.07%)
May 30, 2019 1.540 1.560 1.540 1.560 756 -0.01(-0.64%)
May 29, 2019 1.550 1.570 1.530 1.570 47,688 -0.16(-9.25%)
May 28, 2019 1.700 1.730 1.700 1.730 11,096 -0.03(-1.70%)
May 24, 2019 1.730 1.767 1.720 1.760 2,500 +0.00(+0.00%)
May 23, 2019 1.760 1.760 1.760 1.760 3,207 -0.04(-2.20%)
May 22, 2019 1.770 1.800 1.750 1.800 3,061 -0.00(-0.02%)
May 21, 2019 1.760 1.800 1.740 1.800 4,140 +0.06(+3.51%)
May 20, 2019 1.739 1.739 1.739 71 +0.00(+0.00%)
May 17, 2019 1.680 1.740 1.680 1.739 8,600 +0.04(+2.29%)
May 16, 2019 1.760 1.760 1.670 1.700 16,693 -0.08(-4.49%)
May 15, 2019 1.760 1.780 1.749 1.780 7,422 +0.03(+1.71%)
May 14, 2019 1.740 1.750 1.740 1.750 2,411 +0.03(+1.74%)
May 13, 2019 1.750 1.750 1.720 1.720 24,527 -0.13(-7.03%)
May 10, 2019 1.820 1.880 1.820 1.850 3,100 +0.03(+1.65%)
May 09, 2019 1.880 1.889 1.820 1.820 4,547 -0.08(-4.21%)
May 08, 2019 1.890 1.900 1.870 1.900 4,964 +0.02(+1.06%)
May 07, 2019 1.820 1.880 1.820 1.880 646 +0.07(+3.87%)
May 06, 2019 1.830 1.850 1.790 1.810 44,908 -0.09(-4.74%)
May 03, 2019 1.860 1.900 1.860 1.900 10,500 +0.06(+3.26%)
May 02, 2019 1.900 1.900 1.820 1.840 38,117 -0.11(-5.64%)
May 01, 2019 2.010 2.040 1.900 1.950 29,094 -0.11(-5.34%)
Apr 30, 2019 2.120 2.120 2.060 2.060 20,844 -0.09(-4.19%)
Apr 29, 2019 2.190 2.200 2.150 2.150 21,069 -0.05(-2.27%)
Apr 26, 2019 2.240 2.240 2.190 2.200 16,600 -0.02(-0.90%)
Apr 25, 2019 2.260 2.260 2.210 2.220 18,078 -0.02(-0.89%)
Apr 24, 2019 2.250 2.250 2.190 2.240 13,329 +0.01(+0.45%)
Apr 23, 2019 2.240 2.257 2.205 2.230 22,871 +0.06(+2.76%)
Apr 22, 2019 2.280 2.369 2.160 2.170 12,605 -0.10(-4.41%)
Apr 18, 2019 2.220 2.300 2.180 2.270 45,600 +0.04(+1.79%)
Apr 17, 2019 2.260 2.260 2.230 2.230 18,937 -0.11(-4.70%)
Apr 16, 2019 2.300 2.455 2.280 2.340 82,366 -0.13(-5.26%)
Apr 15, 2019 2.380 2.490 2.330 2.470 56,195 +0.17(+7.39%)
Apr 12, 2019 2.310 2.355 2.164 2.300 38,500 +0.02(+0.88%)
Apr 11, 2019 2.260 2.280 2.200 2.280 16,541 +0.11(+5.07%)
Apr 10, 2019 2.190 2.190 2.070 2.170 27,052 -0.07(-3.13%)
Apr 09, 2019 2.280 2.280 2.200 2.240 6,861 -0.01(-0.44%)
Apr 08, 2019 2.380 2.380 2.200 2.250 115,801 -0.17(-7.02%)
Apr 05, 2019 2.320 2.650 2.320 2.420 242,000 +0.11(+4.76%)
Apr 04, 2019 2.250 2.414 2.000 2.310 161,406 -0.03(-1.28%)
Apr 03, 2019 2.400 2.430 2.150 2.340 1,080,485 +0.54(+30.00%)
Apr 02, 2019 1.800 1.800 1.800 53 +0.00(+0.00%)
Apr 01, 2019 1.710 1.810 1.670 1.800 10,116 -0.03(-1.64%)
Mar 29, 2019 1.780 1.830 1.780 1.830 300 +0.00(+0.00%)
Mar 28, 2019 1.780 1.830 1.780 1.830 3,205 +0.00(+0.00%)
Mar 27, 2019 1.830 1.830 1.830 138 +0.00(+0.00%)
Mar 26, 2019 1.820 1.830 1.781 1.830 1,811 -0.02(-1.08%)
Mar 25, 2019 1.830 1.850 1.790 1.850 4,634 -0.05(-2.63%)
Mar 22, 2019 1.900 1.900 1.900 1.900 400 -0.04(-2.06%)
Mar 21, 2019 1.918 1.940 1.914 1.940 1,281 +0.04(+2.11%)
Mar 20, 2019 1.930 1.930 1.900 1.900 2,709 -0.02(-1.04%)
Mar 19, 2019 1.910 1.920 1.910 1.920 3,040 -0.02(-1.03%)
Mar 18, 2019 1.940 1.960 1.940 1.940 1,806 +0.00(+0.01%)
Mar 15, 2019 1.920 1.940 1.920 1.940 1,200 +0.02(+1.04%)
Mar 14, 2019 1.980 2.000 1.920 1.920 8,030 -0.08(-4.00%)
Mar 13, 2019 2.050 2.050 1.995 2.000 6,599 -0.08(-3.85%)
Mar 12, 2019 2.060 2.080 2.030 2.080 1,504 +0.01(+0.48%)
Mar 11, 2019 2.030 2.080 2.030 2.070 2,711 +0.00(+0.00%)
Mar 08, 2019 2.060 2.076 2.060 2.070 4,400 +0.01(+0.49%)
Mar 07, 2019 2.070 2.070 2.060 2.060 1,162 -0.08(-3.74%)
Mar 06, 2019 2.110 2.140 2.110 2.140 2,560 +0.01(+0.47%)
Mar 05, 2019 2.150 2.150 2.130 2.130 9,456 -0.02(-0.93%)
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.