Evogene Ltd Ord (NQ: EVGN )

0.7697 +0.0345 (+4.69%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.070 2.120 2.040 1.990 280,736 -0.06(-2.93%)
Nov 29, 2021 2.020 2.140 2.020 2.050 473,567 +0.02(+0.99%)
Nov 26, 2021 1.910 2.060 1.910 2.030 152,220 +0.01(+0.50%)
Nov 24, 2021 1.980 2.120 1.903 2.020 349,935 +0.03(+1.51%)
Nov 23, 2021 2.000 2.050 1.990 1.990 535,240 -0.02(-1.00%)
Nov 22, 2021 2.080 2.090 1.970 2.010 444,296 -0.12(-5.63%)
Nov 19, 2021 2.160 2.210 2.070 2.130 381,843 +0.03(+1.43%)
Nov 18, 2021 2.330 2.090 2.070 2.100 755,010 -0.20(-8.70%)
Nov 17, 2021 2.350 2.510 2.220 2.300 550,907 -0.02(-0.86%)
Nov 16, 2021 2.450 2.460 2.310 2.320 410,411 -0.13(-5.31%)
Nov 15, 2021 2.610 2.610 2.380 2.450 469,963 -0.12(-4.67%)
Nov 12, 2021 2.540 2.570 2.450 2.570 267,507 +0.02(+0.78%)
Nov 11, 2021 2.570 2.620 2.540 2.550 202,826 +0.00(+0.00%)
Nov 10, 2021 2.680 2.550 267,262 -0.05(-1.92%)
Nov 09, 2021 2.680 2.730 2.600 2.600 204,118 -0.11(-4.06%)
Nov 08, 2021 2.720 2.740 2.650 2.710 226,996 -0.02(-0.73%)
Nov 05, 2021 2.760 2.830 2.710 2.730 209,282 -0.01(-0.36%)
Nov 04, 2021 2.800 2.820 2.740 2.740 178,791 -0.09(-3.18%)
Nov 03, 2021 2.880 2.880 2.770 2.830 386,179 +0.06(+2.17%)
Nov 02, 2021 2.790 2.810 2.719 2.770 202,538 -0.04(-1.42%)
Nov 01, 2021 2.600 2.870 2.643 2.810 512,255 +0.20(+7.66%)
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%)
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.