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

Evogene Ltd Ord (NQ: EVGN )

0.6420 +0.0012 (+0.19%)
Streaming Delayed Price Updated: 11:31 AM 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 (%)
Apr 30, 2020 1.120 1.140 1.100 1.124 3,185 -0.01(-0.56%)
Apr 29, 2020 1.073 1.160 1.073 1.130 2,832 -0.02(-1.74%)
Apr 28, 2020 1.190 1.190 1.110 1.150 3,343 -0.03(-2.54%)
Apr 27, 2020 1.070 1.190 1.060 1.180 6,013 +0.13(+12.38%)
Apr 24, 2020 1.080 1.080 1.050 1.050 2,200 -0.06(-5.40%)
Apr 23, 2020 1.060 1.130 1.060 1.110 13,708 +0.03(+2.77%)
Apr 22, 2020 1.040 1.110 0.9685 1.080 47,838 -0.03(-3.14%)
Apr 21, 2020 1.090 1.190 0.9500 1.115 18,742 +0.01(+1.36%)
Apr 20, 2020 1.090 1.110 1.080 1.100 8,729 +0.05(+4.76%)
Apr 17, 2020 1.090 1.090 1.050 1.050 5,200 -0.05(-4.55%)
Apr 16, 2020 1.100 1.100 1.090 1.100 1,766 +0.05(+4.76%)
Apr 15, 2020 1.000 1.090 1.000 1.050 18,943 +0.08(+8.25%)
Apr 14, 2020 1.050 1.050 0.9000 0.9700 983 -0.08(-7.62%)
Apr 13, 2020 1.070 1.120 1.050 1.050 823 -0.05(-4.55%)
Apr 09, 2020 1.110 1.110 1.100 1.100 1,500 -0.01(-0.90%)
Apr 08, 2020 1.057 1.110 1.057 1.110 930 +0.06(+5.71%)
Apr 07, 2020 1.060 1.060 1.050 1.050 819 +0.06(+6.10%)
Apr 06, 2020 0.9896 0.9896 0.9896 0.9896 204 +0.07(+7.57%)
Apr 03, 2020 0.9500 0.9600 0.9200 0.9200 6,100 -0.01(-0.81%)
Apr 02, 2020 1.010 1.020 0.9275 0.9275 14,709 -0.11(-10.82%)
Apr 01, 2020 1.080 1.080 1.040 1.040 6,799 -0.14(-11.86%)
Mar 31, 2020 1.120 1.290 1.120 1.180 3,257 +0.10(+9.26%)
Mar 30, 2020 1.070 1.080 1.060 1.080 913 +0.02(+1.89%)
Mar 27, 2020 1.110 1.110 1.060 1.060 9,400 -0.04(-3.64%)
Mar 26, 2020 1.030 1.150 1.010 1.100 21,050 +0.09(+8.91%)
Mar 25, 2020 0.8886 1.100 0.8886 1.010 12,061 +0.15(+17.43%)
Mar 24, 2020 0.9102 0.9200 0.8601 0.8601 2,750 -0.05(-5.85%)
Mar 23, 2020 0.8706 0.9135 0.8700 0.9135 3,184 +0.00(+0.38%)
Mar 20, 2020 0.8700 0.9100 0.7500 0.9100 44,900 +0.03(+3.41%)
Mar 19, 2020 0.8497 0.8998 0.7600 0.8800 38,588 +0.13(+17.33%)
Mar 18, 2020 0.7600 0.9300 0.7500 0.7500 10,662 -0.08(-9.64%)
Mar 17, 2020 0.7802 0.8500 0.7554 0.8300 36,153 -0.05(-5.68%)
Mar 16, 2020 0.8400 0.9000 0.8022 0.8800 11,790 -0.15(-14.56%)
Mar 13, 2020 0.9800 1.030 0.8549 1.030 27,100 +0.08(+8.42%)
Mar 12, 2020 0.9528 0.9584 0.8600 0.9500 10,875 -0.04(-4.04%)
Mar 11, 2020 0.9400 0.9955 0.9391 0.9900 38,468 -0.02(-1.98%)
Mar 10, 2020 1.000 1.010 0.9900 1.010 25,217 +0.01(+1.00%)
Mar 09, 2020 0.9500 1.020 0.8901 1.000 101,730 -0.20(-16.73%)
Mar 06, 2020 1.160 1.201 1.155 1.201 1,400 -0.01(-0.75%)
Mar 05, 2020 1.180 1.210 1.150 1.210 33,247 -0.09(-6.81%)
Mar 04, 2020 1.330 1.330 1.240 1.298 68,504 -0.07(-5.23%)
Mar 03, 2020 1.370 1.400 1.340 1.370 23,926 +0.02(+1.48%)
Mar 02, 2020 1.320 1.360 1.280 1.350 20,819 +0.02(+1.50%)
Feb 28, 2020 1.340 1.340 1.330 1.330 9,000 -0.05(-3.62%)
Feb 27, 2020 1.390 1.390 1.350 1.380 12,073 -0.02(-1.43%)
Feb 26, 2020 1.430 1.430 1.390 1.400 43,733 +0.01(+0.60%)
Feb 25, 2020 1.410 1.430 1.390 1.392 6,646 -0.02(-1.30%)
Feb 24, 2020 1.390 1.450 1.380 1.410 53,755 -0.14(-9.03%)
Feb 21, 2020 1.560 1.570 1.500 1.550 6,600 +0.00(+0.00%)
Feb 20, 2020 1.510 1.570 1.510 1.550 14,182 +0.02(+1.02%)
Feb 19, 2020 1.516 1.540 1.516 1.534 10,684 +0.03(+2.29%)
Feb 18, 2020 1.480 1.500 1.480 1.500 8,129 -0.01(-0.66%)
Feb 14, 2020 1.510 1.540 1.460 1.510 26,100 +0.00(+0.00%)
Feb 13, 2020 1.460 1.510 1.430 1.510 46,789 +0.06(+4.14%)
Feb 12, 2020 1.425 1.460 1.425 1.450 22,696 +0.03(+2.11%)
Feb 11, 2020 1.470 1.490 1.340 1.420 53,297 -0.07(-4.38%)
Feb 10, 2020 1.500 1.510 1.485 1.485 92,907 -0.05(-3.57%)
Feb 07, 2020 1.510 1.540 1.500 1.540 7,100 +0.04(+2.67%)
Feb 06, 2020 1.510 1.550 1.490 1.500 33,836 -0.01(-0.66%)
Feb 05, 2020 1.480 1.510 1.440 1.510 51,439 +0.07(+4.86%)
Feb 04, 2020 1.471 1.471 1.430 1.440 6,893 -0.02(-1.37%)
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.