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

Evogene Ltd Ord (NQ: EVGN )

0.6866 -0.0134 (-1.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Nov 29, 2019 1.360 1.360 1.360 1.360 1,300 -0.06(-4.23%)
Nov 27, 2019 1.410 1.430 1.400 1.420 5,100 -0.01(-0.69%)
Nov 26, 2019 1.430 1.430 1.430 72 +0.00(+0.00%)
Nov 25, 2019 1.430 1.430 1.430 1.430 321 -0.01(-0.70%)
Nov 22, 2019 1.437 1.500 1.437 1.440 9,600 +0.02(+1.41%)
Nov 21, 2019 1.435 1.465 1.420 1.420 993 -0.03(-2.07%)
Nov 20, 2019 1.510 1.510 1.450 1.450 856 -0.03(-2.03%)
Nov 19, 2019 1.510 1.510 1.480 1.480 9,953 +0.01(+0.81%)
Nov 18, 2019 1.507 1.508 1.468 1.468 4,510 -0.03(-2.29%)
Nov 15, 2019 1.510 1.510 1.500 1.502 2,300 +0.05(+3.62%)
Nov 14, 2019 1.450 1.450 1.445 1.450 1,705 -0.05(-3.65%)
Nov 13, 2019 1.505 1.505 1.505 155 +0.00(+0.00%)
Nov 12, 2019 1.505 1.505 1.505 1.505 377 -0.08(-4.92%)
Nov 11, 2019 1.583 1.583 1.583 85 +0.00(+0.00%)
Nov 08, 2019 1.583 1.583 1.583 40 +0.00(+0.00%)
Nov 07, 2019 1.583 1.583 1.583 1.583 1,501 +0.06(+4.20%)
Nov 06, 2019 1.519 1.519 1.519 2 +0.00(+0.00%)
Nov 05, 2019 1.500 1.520 1.500 1.519 2,483 -0.01(-0.39%)
Nov 04, 2019 1.550 1.550 1.510 1.525 9,207 -0.04(-2.24%)
Nov 01, 2019 1.620 1.620 1.560 1.560 500 -0.04(-2.49%)
Oct 31, 2019 1.550 1.600 1.550 1.600 6,778 +0.05(+3.04%)
Oct 30, 2019 1.553 1.553 1.553 1.553 200 -0.07(-4.15%)
Oct 29, 2019 1.600 1.620 1.600 1.620 1,088 +0.02(+1.25%)
Oct 28, 2019 1.600 1.620 1.600 1.600 3,998 +0.01(+0.63%)
Oct 25, 2019 1.590 1.590 1.590 1.590 300 -0.10(-5.81%)
Oct 24, 2019 1.688 1.688 1.688 1.688 1,000 +0.11(+7.18%)
Oct 23, 2019 1.575 1.575 1.575 1.575 617 -0.01(-0.32%)
Oct 22, 2019 1.590 1.590 1.580 1.580 3,296 -0.01(-0.93%)
Oct 21, 2019 1.595 1.595 1.595 1.595 2,503 -0.08(-4.50%)
Oct 18, 2019 1.600 1.670 1.600 1.670 900 +0.03(+2.00%)
Oct 17, 2019 1.637 1.637 1.637 9 +0.00(+0.00%)
Oct 16, 2019 1.637 1.637 1.637 23 +0.00(+0.00%)
Oct 15, 2019 1.637 1.637 1.637 1.637 342 +0.00(+0.14%)
Oct 14, 2019 1.635 1.635 1.635 4 +0.00(+0.00%)
Oct 11, 2019 1.635 1.635 1.635 100 +0.00(+0.00%)
Oct 10, 2019 1.660 1.660 1.635 1.635 1,981 +0.04(+2.82%)
Oct 08, 2019 1.590 1.590 1.590 0 -0.10(-5.65%)
Oct 07, 2019 1.730 1.730 1.685 1.685 4,531 +0.05(+2.76%)
Oct 04, 2019 1.580 1.640 1.580 1.640 4,700 -0.02(-1.31%)
Oct 03, 2019 1.650 1.662 1.650 1.662 2,275 +0.03(+1.66%)
Oct 02, 2019 1.635 1.635 1.635 22 +0.00(+0.00%)
Oct 01, 2019 1.600 1.650 1.590 1.635 1,566 +0.05(+3.46%)
Sep 30, 2019 1.580 1.590 1.580 1.580 2,930 +0.03(+1.94%)
Sep 27, 2019 1.550 1.550 1.550 7 +0.00(+0.00%)
Sep 26, 2019 1.685 1.685 1.550 503 -0.14(-8.02%)
Sep 25, 2019 1.685 1.685 1.685 45 +0.00(+0.00%)
Sep 24, 2019 1.610 1.685 1.610 1.685 3,801 +0.05(+2.87%)
Sep 23, 2019 1.638 1.638 1.638 1.638 934 -0.02(-1.32%)
Sep 20, 2019 1.660 1.660 1.660 4 +0.00(+0.00%)
Sep 19, 2019 1.650 1.675 1.650 1.660 8,671 +0.03(+1.84%)
Sep 18, 2019 1.630 1.630 1.630 49 +0.00(+0.00%)
Sep 17, 2019 1.630 1.630 1.630 138 +0.00(+0.00%)
Sep 16, 2019 1.630 1.630 1.630 1.630 1,488 +0.01(+0.91%)
Sep 13, 2019 1.630 1.630 1.570 1.615 7,300 -0.01(-0.90%)
Sep 12, 2019 1.630 1.630 1.630 1.630 313 +0.00(+0.00%)
Sep 11, 2019 1.640 1.665 1.630 1.630 18,388 -0.01(-0.61%)
Sep 10, 2019 1.610 1.655 1.570 1.640 53,925 -0.05(-2.96%)
Sep 09, 2019 1.750 1.750 1.667 1.690 4,978 -0.01(-0.59%)
Sep 06, 2019 1.690 1.700 1.690 1.700 700 +0.01(+0.36%)
Sep 05, 2019 1.650 1.700 1.650 1.694 3,600 +0.07(+4.31%)
Sep 04, 2019 1.650 1.650 1.618 1.624 17,971 +0.01(+0.86%)
Sep 03, 2019 1.610 1.610 1.610 1.610 111 -0.01(-0.74%)
Aug 30, 2019 1.622 1.622 1.622 50 +0.00(+0.00%)
Aug 29, 2019 1.600 1.630 1.600 1.622 15,479 +0.03(+2.01%)
Aug 28, 2019 1.540 1.590 1.540 1.590 12 -0.02(-1.24%)
Aug 27, 2019 1.590 1.670 1.590 1.610 43,561 +0.02(+1.26%)
Aug 26, 2019 1.550 1.590 1.510 1.590 17,749 -0.01(-0.63%)
Aug 21, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Aug 20, 2019 1.590 1.600 1.575 1.600 2,106 +0.01(+0.46%)
Aug 19, 2019 1.590 1.600 1.585 1.593 8,790 +0.04(+2.75%)
Aug 16, 2019 1.550 1.550 1.550 1.550 200 +0.04(+2.65%)
Aug 15, 2019 1.630 1.630 1.510 1.510 8,549 -0.14(-8.48%)
Aug 14, 2019 1.660 1.660 1.620 1.650 12,069 -0.02(-1.20%)
Aug 13, 2019 1.640 1.680 1.600 1.670 27,892 +0.01(+0.91%)
Aug 12, 2019 1.601 1.730 1.600 1.655 45,696 +0.06(+3.51%)
Aug 09, 2019 1.585 1.600 1.580 1.599 5,200 -0.01(-0.69%)
Aug 08, 2019 1.540 1.610 1.540 1.610 16,653 +0.12(+8.05%)
Aug 07, 2019 1.500 1.510 1.430 1.490 55,666 +0.12(+8.76%)
Aug 06, 2019 1.340 1.450 1.340 1.370 22,148 +0.03(+2.24%)
Aug 05, 2019 1.370 1.370 1.340 298 -0.11(-7.59%)
Aug 02, 2019 1.450 1.450 1.450 99 +0.00(+0.00%)
Aug 01, 2019 1.410 1.450 1.390 1.450 10,920 -0.01(-0.50%)
Jul 31, 2019 1.450 1.470 1.450 1.457 1,692 -0.08(-5.37%)
Jul 30, 2019 1.460 1.540 1.430 1.540 6,015 +0.02(+1.32%)
Jul 29, 2019 1.460 1.520 1.460 1.520 500 +0.07(+4.83%)
Jul 26, 2019 1.450 1.460 1.450 1.450 700 -0.05(-3.28%)
Jul 25, 2019 1.480 1.520 1.480 1.499 1,680 +0.05(+3.39%)
Jul 24, 2019 1.480 1.481 1.450 1.450 10,890 -0.05(-3.12%)
Jul 23, 2019 1.480 1.497 1.480 1.497 1,268 +0.02(+1.06%)
Jul 22, 2019 1.530 1.530 1.481 1.481 1,372 -0.03(-1.76%)
Jul 19, 2019 1.483 1.535 1.483 1.508 1,400 -0.00(-0.06%)
Jul 18, 2019 1.500 1.520 1.500 1.508 2,701 -0.01(-0.45%)
Jul 17, 2019 1.490 1.520 1.490 1.515 3,376 +0.03(+1.69%)
Jul 16, 2019 1.570 1.570 1.490 1.490 76,279 -0.05(-3.25%)
Jul 15, 2019 1.480 1.540 1.480 1.540 992 +0.03(+1.99%)
Jul 12, 2019 1.510 1.520 1.510 1.510 800 +0.00(+0.00%)
Jul 11, 2019 1.570 1.573 1.510 1.510 3,122 -0.04(-2.58%)
Jul 10, 2019 1.590 1.605 1.550 1.550 16,883 +0.03(+1.64%)
Jul 09, 2019 1.510 1.540 1.510 1.525 3,305 -0.04(-2.24%)
Jul 08, 2019 1.570 1.580 1.550 1.560 10,562 -0.04(-2.49%)
Jul 05, 2019 1.601 1.601 1.597 1.600 11,500 -0.05(-3.04%)
Jul 03, 2019 1.650 1.650 1.650 1.650 300 +0.05(+3.12%)
Jul 02, 2019 1.660 1.680 1.600 1.600 2,604 -0.04(-2.44%)
Jul 01, 2019 1.680 1.680 1.640 1.640 14,400 +0.03(+1.86%)
Jun 28, 2019 1.600 1.630 1.540 1.610 13,300 +0.09(+5.92%)
Jun 26, 2019 1.520 1.520 1.520 0 +0.01(+0.66%)
Jun 24, 2019 1.510 1.510 1.510 0 +0.04(+2.72%)
Jun 21, 2019 1.450 1.470 1.440 1.470 700 -0.04(-2.65%)
Jun 20, 2019 1.530 1.530 1.490 1.510 16,015 +0.05(+3.42%)
Jun 19, 2019 1.470 1.470 1.460 1.460 261 +0.01(+0.69%)
Jun 18, 2019 1.500 1.500 1.450 1.450 22,465 -0.03(-2.03%)
Jun 17, 2019 1.500 1.500 1.470 1.480 11,965 -0.02(-1.33%)
Jun 14, 2019 1.520 1.520 1.500 1.500 2,200 -0.03(-1.96%)
Jun 13, 2019 1.520 1.530 1.510 1.530 13,220 +0.01(+0.66%)
Jun 12, 2019 1.550 1.600 1.517 1.520 48,958 -0.05(-3.49%)
Jun 11, 2019 1.530 1.600 1.510 1.575 48,889 +0.04(+2.94%)
Jun 10, 2019 1.520 1.540 1.520 1.530 1,762 +0.03(+2.00%)
Jun 07, 2019 1.440 1.500 1.440 1.500 300 -0.01(-0.66%)
Jun 06, 2019 1.510 1.516 1.510 1.510 502 +0.06(+4.14%)
Jun 05, 2019 1.450 1.450 1.450 22 +0.00(+0.00%)
Jun 04, 2019 1.400 1.453 1.387 1.450 20,464 +0.05(+3.57%)
Jun 03, 2019 1.440 1.440 1.390 1.400 22,679 -0.14(-9.28%)
May 31, 2019 1.548 1.560 1.540 1.543 4,700 -0.02(-1.07%)
May 30, 2019 1.540 1.560 1.540 1.560 756 -0.01(-0.64%)
May 29, 2019 1.550 1.570 1.530 1.570 47,688 -0.16(-9.25%)
May 28, 2019 1.700 1.730 1.700 1.730 11,096 -0.03(-1.70%)
May 24, 2019 1.730 1.767 1.720 1.760 2,500 +0.00(+0.00%)
May 23, 2019 1.760 1.760 1.760 1.760 3,207 -0.04(-2.20%)
May 22, 2019 1.770 1.800 1.750 1.800 3,061 -0.00(-0.02%)
May 21, 2019 1.760 1.800 1.740 1.800 4,140 +0.06(+3.51%)
May 20, 2019 1.739 1.739 1.739 71 +0.00(+0.00%)
May 17, 2019 1.680 1.740 1.680 1.739 8,600 +0.04(+2.29%)
May 16, 2019 1.760 1.760 1.670 1.700 16,693 -0.08(-4.49%)
May 15, 2019 1.760 1.780 1.749 1.780 7,422 +0.03(+1.71%)
May 14, 2019 1.740 1.750 1.740 1.750 2,411 +0.03(+1.74%)
May 13, 2019 1.750 1.750 1.720 1.720 24,527 -0.13(-7.03%)
May 10, 2019 1.820 1.880 1.820 1.850 3,100 +0.03(+1.65%)
May 09, 2019 1.880 1.889 1.820 1.820 4,547 -0.08(-4.21%)
May 08, 2019 1.890 1.900 1.870 1.900 4,964 +0.02(+1.06%)
May 07, 2019 1.820 1.880 1.820 1.880 646 +0.07(+3.87%)
May 06, 2019 1.830 1.850 1.790 1.810 44,908 -0.09(-4.74%)
May 03, 2019 1.860 1.900 1.860 1.900 10,500 +0.06(+3.26%)
May 02, 2019 1.900 1.900 1.820 1.840 38,117 -0.11(-5.64%)
May 01, 2019 2.010 2.040 1.900 1.950 29,094 -0.11(-5.34%)
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%)
Feb 01, 2019 2.340 2.360 2.200 2.310 19,600 -0.00(-0.20%)
Jan 31, 2019 2.315 2.315 2.315 2.315 161 +0.01(+0.63%)
Jan 30, 2019 2.300 2.300 2.300 214 +0.00(+0.00%)
Jan 29, 2019 2.298 2.298 2.300 50 +0.00(+0.08%)
Jan 28, 2019 2.210 2.320 2.210 2.298 18,602 +0.11(+4.94%)
Jan 25, 2019 2.190 2.190 2.190 10 +0.00(+0.00%)
Jan 23, 2019 2.190 2.190 2.190 0 +0.00(+0.03%)
Jan 22, 2019 2.200 2.200 2.189 2.189 412 +0.07(+3.27%)
Jan 18, 2019 2.140 2.140 2.120 2.120 3,600 +0.02(+0.95%)
Jan 17, 2019 2.100 2.100 2.100 2 +0.00(+0.00%)
Jan 16, 2019 2.096 2.096 2.100 45 +0.00(+0.18%)
Jan 15, 2019 2.250 2.250 2.090 2.096 3,569 -0.24(-10.29%)
Jan 11, 2019 2.337 2.337 2.337 0 +0.24(+11.28%)
Jan 10, 2019 2.100 2.170 2.100 2.100 6,758 -0.17(-7.49%)
Jan 09, 2019 2.260 2.380 2.100 2.270 12,103 +0.16(+7.58%)
Jan 08, 2019 2.110 2.110 2.110 84 -0.00(-0.00%)
Jan 07, 2019 2.110 2.110 2.110 2.110 1,084 -0.14(-6.22%)
Jan 04, 2019 2.250 2.250 2.250 2.250 1,000 +0.10(+4.65%)
Jan 03, 2019 2.200 2.200 2.150 2.150 7,313 -0.05(-2.27%)
Jan 02, 2019 2.040 2.250 2.030 2.200 22,781 +0.22(+11.11%)
Dec 31, 2018 2.160 2.160 1.980 1.980 34,000 -0.03(-1.49%)
Dec 28, 2018 2.000 2.010 2.000 2.010 6,800 -0.03(-1.47%)
Dec 27, 2018 2.040 2.040 2.040 4 +0.00(+0.00%)
Dec 26, 2018 2.040 2.111 2.030 2.040 13,701 +0.00(+0.00%)
Dec 24, 2018 2.050 2.050 2.000 2.040 3,000 -0.04(-1.92%)
Dec 21, 2018 2.010 2.200 2.010 2.080 6,400 -0.04(-1.81%)
Dec 20, 2018 2.100 2.118 2.060 2.118 2,701 -0.03(-1.47%)
Dec 19, 2018 2.150 2.150 2.150 2.150 1,420 +0.00(+0.00%)
Dec 18, 2018 2.150 2.160 2.150 2.150 2,760 +0.03(+1.41%)
Dec 17, 2018 2.160 2.160 2.120 2.120 4,195 -0.03(-1.39%)
Dec 14, 2018 2.200 2.200 2.150 2.150 1,200 -0.05(-2.27%)
Dec 13, 2018 2.250 2.250 2.200 2.200 4,762 -0.06(-2.65%)
Dec 12, 2018 2.300 2.300 2.260 2.260 836 -0.07(-2.84%)
Dec 11, 2018 2.326 2.326 2.326 2.326 214 +0.01(+0.26%)
Dec 10, 2018 2.300 2.320 2.300 2.320 3,268 -0.03(-1.28%)
Dec 07, 2018 2.350 2.380 2.340 2.350 3,300 +0.00(+0.00%)
Dec 06, 2018 2.370 2.450 2.350 2.350 4,564 -0.05(-2.08%)
Dec 04, 2018 2.500 2.500 2.400 2.400 3,500 -0.07(-2.87%)
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.