Evogene Ltd Ord (NQ: EVGN )

0.7500 +0.0148 (+2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.660 1.750 1.610 1.640 531,254 -0.02(-1.20%)
Dec 30, 2021 1.680 1.760 1.660 1.660 382,114 +0.01(+0.61%)
Dec 29, 2021 1.600 1.740 1.600 1.650 503,983 +0.02(+1.23%)
Dec 28, 2021 1.700 1.735 1.600 1.630 763,434 -0.05(-2.98%)
Dec 27, 2021 1.720 1.760 1.610 1.680 504,119 -0.03(-1.75%)
Dec 23, 2021 1.730 1.780 1.660 1.710 588,269 -0.04(-2.29%)
Dec 22, 2021 1.760 1.800 1.730 1.750 269,846 -0.03(-1.69%)
Dec 21, 2021 1.800 1.840 1.774 1.780 422,591 +0.02(+1.14%)
Dec 20, 2021 1.830 1.860 1.760 1.760 202,418 -0.17(-8.81%)
Dec 17, 2021 1.800 1.980 1.752 1.930 150,672 +0.11(+6.04%)
Dec 16, 2021 1.830 1.930 1.820 1.820 211,591 +0.00(+0.00%)
Dec 15, 2021 1.770 1.880 1.710 1.820 323,769 +0.04(+2.25%)
Dec 14, 2021 1.810 1.880 1.770 1.780 218,222 -0.07(-3.78%)
Dec 13, 2021 1.980 1.980 1.810 1.850 362,608 -0.13(-6.57%)
Dec 10, 2021 2.050 2.130 1.980 1.980 182,357 -0.10(-4.81%)
Dec 09, 2021 2.010 2.130 2.000 2.080 345,826 +0.04(+1.96%)
Dec 08, 2021 2.050 2.100 1.990 2.040 219,391 +0.05(+2.51%)
Dec 07, 2021 1.880 2.060 1.870 1.990 271,844 +0.14(+7.57%)
Dec 06, 2021 1.780 1.870 1.730 1.850 236,491 +0.03(+1.65%)
Dec 03, 2021 1.940 1.975 1.755 1.820 398,951 -0.10(-5.21%)
Dec 02, 2021 1.910 1.960 1.870 1.920 221,125 +0.00(+0.00%)
Dec 01, 2021 2.080 2.080 1.920 1.920 273,154 -0.07(-3.52%)
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%)
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.