Evogene Ltd Ord (NQ: EVGN )

4.630 USD UNCHANGED
Streaming Delayed Price Updated: 7:50 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 4.550 4.750 4.510 4.630 478,590 +0.08(+1.76%)
Apr 13, 2021 4.850 4.950 4.420 4.550 1,849,940 +0.16(+3.64%)
Apr 12, 2021 4.620 4.770 4.330 4.390 551,917 -0.26(-5.59%)
Apr 09, 2021 4.830 4.849 4.570 4.650 473,500 -0.21(-4.32%)
Apr 08, 2021 4.800 4.870 4.630 4.860 316,529 +0.06(+1.25%)
Apr 07, 2021 4.810 4.940 4.720 4.800 328,302 +0.01(+0.21%)
Apr 06, 2021 4.970 4.970 4.750 4.790 494,390 -0.23(-4.58%)
Apr 05, 2021 5.010 5.210 4.800 5.020 830,024 +0.14(+2.87%)
Apr 01, 2021 5.150 5.390 4.870 4.880 931,100 -0.16(-3.17%)
Mar 31, 2021 4.700 5.130 4.620 5.040 852,174 +0.39(+8.39%)
Mar 30, 2021 4.240 4.920 4.160 4.650 1,474,387 +0.36(+8.39%)
Mar 29, 2021 4.470 4.540 4.200 4.290 1,093,137 -0.16(-3.60%)
Mar 26, 2021 4.710 4.770 4.300 4.450 868,700 -0.17(-3.68%)
Mar 25, 2021 4.530 4.890 4.270 4.620 1,313,863 -0.02(-0.43%)
Mar 24, 2021 5.180 5.190 4.570 4.640 1,195,551 -0.41(-8.12%)
Mar 23, 2021 5.530 5.560 4.950 5.050 710,430 -0.40(-7.34%)
Mar 22, 2021 5.580 5.650 5.260 5.450 574,569 -0.03(-0.55%)
Mar 19, 2021 5.250 5.680 5.140 5.480 596,800 +0.28(+5.38%)
Mar 18, 2021 5.290 5.970 5.190 5.200 1,074,369 -0.15(-2.80%)
Mar 17, 2021 5.140 5.510 5.040 5.350 641,886 +0.06(+1.13%)
Mar 16, 2021 5.840 5.840 5.070 5.290 819,974 -0.43(-7.52%)
Mar 15, 2021 5.660 5.990 5.520 5.720 810,819 +0.13(+2.33%)
Mar 12, 2021 5.380 5.780 5.250 5.590 561,400 +0.05(+0.90%)
Mar 11, 2021 5.530 5.680 5.290 5.540 1,123,964 +0.27(+5.12%)
Mar 10, 2021 5.590 5.640 5.080 5.270 1,078,043 -0.08(-1.50%)
Mar 09, 2021 4.860 5.790 4.860 5.350 2,174,722 +0.74(+16.05%)
Mar 08, 2021 4.590 4.870 4.340 4.610 1,344,854 +0.03(+0.66%)
Mar 05, 2021 4.580 4.740 3.810 4.580 2,757,300 -0.14(-2.97%)
Mar 04, 2021 5.070 5.190 4.210 4.720 2,583,565 -0.55(-10.44%)
Mar 03, 2021 5.700 5.840 5.130 5.270 2,042,899 -0.65(-10.98%)
Mar 02, 2021 6.200 6.250 5.800 5.920 917,988 -0.26(-4.21%)
Mar 01, 2021 6.100 6.380 5.950 6.180 1,270,096 +0.31(+5.28%)
Feb 26, 2021 6.130 6.265 5.550 5.870 1,288,300 -0.20(-3.29%)
Feb 25, 2021 6.610 6.660 5.760 6.070 1,868,579 -0.63(-9.40%)
Feb 24, 2021 6.800 7.120 6.350 6.700 1,791,604 +0.11(+1.67%)
Feb 23, 2021 6.730 7.060 5.450 6.590 3,790,405 -1.01(-13.29%)
Feb 22, 2021 8.040 8.250 7.550 7.600 1,758,748 -0.82(-9.74%)
Feb 19, 2021 8.250 9.000 8.128 8.420 1,078,500 +0.31(+3.82%)
Feb 18, 2021 8.430 8.500 7.770 8.110 1,600,415 -0.80(-8.98%)
Feb 17, 2021 9.300 9.360 8.450 8.910 2,228,006 -0.75(-7.76%)
Feb 16, 2021 9.840 9.940 9.320 9.660 1,398,618 +0.12(+1.26%)
Feb 12, 2021 10.00 10.00 9.080 9.540 1,958,600 -0.40(-4.02%)
Feb 11, 2021 10.15 10.24 9.300 9.940 2,489,747 +0.50(+5.30%)
Feb 10, 2021 9.500 9.700 8.280 9.440 3,389,150 +0.40(+4.42%)
Feb 09, 2021 9.250 9.550 8.920 9.040 2,177,839 +0.10(+1.12%)
Feb 08, 2021 8.320 9.400 8.260 8.940 2,520,333 +0.83(+10.23%)
Feb 05, 2021 8.470 8.750 7.900 8.110 2,656,000 +0.43(+5.60%)
Feb 04, 2021 6.740 8.100 6.600 7.680 3,791,143 +1.08(+16.36%)
Feb 03, 2021 6.690 6.850 6.340 6.600 1,026,957 -0.02(-0.30%)
Feb 02, 2021 6.430 6.770 6.300 6.620 1,065,867 +0.20(+3.12%)
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.