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

Evogene Ltd Ord (NQ: EVGN )

0.6408 -0.0442 (-6.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
Mar 04, 2019 2.150 2.150 2.150 27 +0.00(+0.00%)
Feb 28, 2019 2.150 2.150 2.150 0 -0.04(-1.83%)
Feb 27, 2019 2.190 2.210 2.190 2.190 1,332 -0.06(-2.67%)
Feb 26, 2019 2.250 2.250 2.250 282 +0.00(+0.00%)
Feb 25, 2019 2.250 2.250 2.250 22 +0.00(+0.00%)
Feb 22, 2019 2.210 2.250 2.210 2.250 900 +0.07(+3.21%)
Feb 21, 2019 2.190 2.240 2.180 2.180 3,922 -0.06(-2.70%)
Feb 20, 2019 2.280 2.280 2.240 2.240 1,296 -0.14(-5.86%)
Feb 19, 2019 2.270 2.380 2.270 2.380 1,804 +0.11(+4.85%)
Feb 15, 2019 2.270 2.270 2.270 2 +0.00(+0.00%)
Feb 14, 2019 2.270 2.270 2.270 4 +0.00(+0.00%)
Feb 13, 2019 2.240 2.270 2.240 2.270 1,099 +0.09(+4.13%)
Feb 12, 2019 2.180 2.180 2.180 2.180 607 -0.07(-3.11%)
Feb 11, 2019 2.250 2.250 2.250 2.250 417 -0.07(-3.02%)
Feb 08, 2019 2.320 2.320 2.320 85 +0.00(+0.00%)
Feb 06, 2019 2.320 2.320 2.320 0 +0.12(+5.45%)
Feb 05, 2019 2.290 2.290 2.200 2.200 5,405 -0.02(-0.90%)
Feb 04, 2019 2.350 2.350 2.220 2.220 1,842 -0.09(-3.90%)
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.