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 (%)
Sep 30, 2019 1.580 1.590 1.580 1.580 2,930 +0.03(+1.94%)
Sep 27, 2019 1.550 1.550 1.550 7 +0.00(+0.00%)
Sep 26, 2019 1.685 1.685 1.550 503 -0.14(-8.02%)
Sep 25, 2019 1.685 1.685 1.685 45 +0.00(+0.00%)
Sep 24, 2019 1.610 1.685 1.610 1.685 3,801 +0.05(+2.87%)
Sep 23, 2019 1.638 1.638 1.638 1.638 934 -0.02(-1.32%)
Sep 20, 2019 1.660 1.660 1.660 4 +0.00(+0.00%)
Sep 19, 2019 1.650 1.675 1.650 1.660 8,671 +0.03(+1.84%)
Sep 18, 2019 1.630 1.630 1.630 49 +0.00(+0.00%)
Sep 17, 2019 1.630 1.630 1.630 138 +0.00(+0.00%)
Sep 16, 2019 1.630 1.630 1.630 1.630 1,488 +0.01(+0.91%)
Sep 13, 2019 1.630 1.630 1.570 1.615 7,300 -0.01(-0.90%)
Sep 12, 2019 1.630 1.630 1.630 1.630 313 +0.00(+0.00%)
Sep 11, 2019 1.640 1.665 1.630 1.630 18,388 -0.01(-0.61%)
Sep 10, 2019 1.610 1.655 1.570 1.640 53,925 -0.05(-2.96%)
Sep 09, 2019 1.750 1.750 1.667 1.690 4,978 -0.01(-0.59%)
Sep 06, 2019 1.690 1.700 1.690 1.700 700 +0.01(+0.36%)
Sep 05, 2019 1.650 1.700 1.650 1.694 3,600 +0.07(+4.31%)
Sep 04, 2019 1.650 1.650 1.618 1.624 17,971 +0.01(+0.86%)
Sep 03, 2019 1.610 1.610 1.610 1.610 111 -0.01(-0.74%)
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%)
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.