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 (%)
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%)
Feb 01, 2021 6.430 6.460 6.070 6.420 1,089,928 +0.30(+4.90%)
Jan 29, 2021 6.390 6.410 5.960 6.120 1,169,500 -0.23(-3.62%)
Jan 28, 2021 6.870 6.870 6.160 6.350 1,150,884 +0.00(+0.00%)
Jan 27, 2021 6.680 6.970 6.040 6.350 2,133,184 -0.65(-9.29%)
Jan 26, 2021 6.870 7.590 6.850 7.000 2,432,139 +0.40(+6.06%)
Jan 25, 2021 6.510 7.300 6.010 6.600 2,785,988 +0.47(+7.67%)
Jan 22, 2021 6.170 6.210 5.950 6.130 958,900 -0.11(-1.76%)
Jan 21, 2021 5.940 6.526 5.910 6.240 1,896,414 +0.45(+7.77%)
Jan 20, 2021 5.960 5.990 5.520 5.790 1,553,474 -0.14(-2.36%)
Jan 19, 2021 6.050 6.130 5.750 5.930 2,150,504 -0.15(-2.47%)
Jan 15, 2021 6.040 6.940 6.030 6.080 2,944,400 +0.13(+2.18%)
Jan 14, 2021 5.510 6.490 5.470 5.950 3,126,952 +0.40(+7.21%)
Jan 13, 2021 5.150 5.740 5.100 5.550 2,217,832 +0.33(+6.32%)
Jan 12, 2021 4.980 5.400 4.820 5.220 1,669,333 +0.36(+7.41%)
Jan 11, 2021 4.780 5.120 4.750 4.860 1,498,158 +0.00(+0.00%)
Jan 08, 2021 5.200 5.440 4.811 4.860 2,220,300 -0.29(-5.63%)
Jan 07, 2021 4.900 5.290 4.800 5.150 2,071,522 +0.41(+8.65%)
Jan 06, 2021 5.000 5.160 4.440 4.740 2,270,707 -0.19(-3.85%)
Jan 05, 2021 5.040 5.110 4.790 4.930 1,618,910 -0.17(-3.33%)
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.