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

Evogene Ltd Ord (NQ: EVGN )

0.6120 -0.0288 (-4.49%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 19, 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 (%)
Oct 29, 2021 2.580 2.630 2.530 2.610 166,169 -0.01(-0.38%)
Oct 28, 2021 2.570 2.680 2.570 2.620 160,952 +0.07(+2.75%)
Oct 27, 2021 2.650 2.670 2.540 2.550 208,236 -0.07(-2.67%)
Oct 26, 2021 2.670 2.620 277,628 -0.04(-1.50%)
Oct 25, 2021 2.690 2.730 2.610 2.660 195,106 -0.03(-1.12%)
Oct 22, 2021 2.740 2.780 2.610 2.690 285,966 -0.03(-1.10%)
Oct 21, 2021 2.760 2.880 2.700 2.720 329,520 -0.04(-1.45%)
Oct 20, 2021 2.880 2.900 2.690 2.760 358,585 -0.07(-2.47%)
Oct 19, 2021 2.670 2.930 2.610 2.830 695,166 +0.26(+10.12%)
Oct 18, 2021 2.650 2.710 2.520 2.570 267,558 -0.11(-4.10%)
Oct 15, 2021 2.650 2.760 2.610 2.680 189,389 +0.06(+2.29%)
Oct 14, 2021 2.630 2.660 2.590 2.620 127,821 +0.03(+1.16%)
Oct 13, 2021 2.620 2.650 2.580 2.590 133,706 +0.01(+0.39%)
Oct 12, 2021 2.630 2.700 2.550 2.580 190,852 +0.02(+0.78%)
Oct 11, 2021 2.560 2.615 2.520 2.560 155,272 +0.01(+0.39%)
Oct 08, 2021 2.610 2.630 2.450 2.550 248,468 +0.01(+0.39%)
Oct 07, 2021 2.580 2.610 2.510 2.540 223,665 +0.05(+2.01%)
Oct 06, 2021 2.500 2.570 2.480 2.490 239,276 -0.09(-3.49%)
Oct 05, 2021 2.500 2.620 2.500 2.580 205,225 +0.08(+3.20%)
Oct 04, 2021 2.590 2.610 2.450 2.500 312,574 -0.11(-4.21%)
Oct 01, 2021 2.660 2.660 2.520 2.610 149,484 -0.03(-1.14%)
Sep 30, 2021 2.650 2.730 2.605 2.640 219,228 +0.01(+0.38%)
Sep 29, 2021 2.800 2.750 2.510 2.630 698,607 -0.12(-4.36%)
Sep 28, 2021 2.770 2.820 2.700 2.750 281,788 -0.10(-3.51%)
Sep 27, 2021 2.770 2.881 2.760 2.850 201,838 +0.03(+1.06%)
Sep 24, 2021 2.860 2.900 2.780 2.820 248,469 -0.10(-3.42%)
Sep 23, 2021 2.960 2.990 2.820 2.920 173,348 +0.00(+0.00%)
Sep 22, 2021 2.890 2.950 2.850 2.920 197,577 +0.07(+2.46%)
Sep 21, 2021 2.800 2.898 2.790 2.850 182,201 +0.00(+0.00%)
Sep 20, 2021 2.920 2.950 2.730 2.850 494,685 -0.19(-6.25%)
Sep 17, 2021 2.900 3.070 2.860 3.040 305,052 +0.17(+5.92%)
Sep 16, 2021 2.850 2.900 2.810 2.870 222,481 +0.13(+4.74%)
Sep 15, 2021 2.770 2.850 2.730 2.740 191,656 -0.03(-1.08%)
Sep 14, 2021 2.950 2.950 2.750 2.770 302,776 -0.16(-5.46%)
Sep 13, 2021 3.130 3.130 2.850 2.930 453,021 -0.18(-5.79%)
Sep 10, 2021 3.150 3.189 3.080 3.110 199,830 -0.01(-0.32%)
Sep 09, 2021 3.070 3.170 3.070 3.120 388,380 +0.13(+4.35%)
Sep 08, 2021 3.190 3.210 2.950 2.990 583,112 -0.21(-6.56%)
Sep 07, 2021 3.280 3.420 3.170 3.200 549,321 -0.04(-1.23%)
Sep 03, 2021 3.450 3.580 3.180 3.240 883,777 -0.21(-6.09%)
Sep 02, 2021 3.140 3.450 3.110 3.450 1,081,058 +0.43(+14.24%)
Sep 01, 2021 3.140 3.230 2.950 3.020 681,352 +0.02(+0.67%)
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%)
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.