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

Evogene Ltd Ord (NQ: EVGN )

0.6408 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
May 28, 2021 3.500 3.830 3.480 3.480 585,762 +0.06(+1.75%)
May 27, 2021 3.680 3.683 3.380 3.420 493,347 -0.26(-7.07%)
May 26, 2021 3.330 3.750 3.320 3.680 722,744 +0.37(+11.18%)
May 25, 2021 3.460 3.570 3.270 3.310 323,005 -0.16(-4.61%)
May 24, 2021 3.570 3.620 3.390 3.470 218,723 -0.06(-1.70%)
May 21, 2021 3.740 3.798 3.520 3.530 257,327 -0.13(-3.55%)
May 20, 2021 3.580 3.720 3.570 3.660 380,220 +0.09(+2.52%)
May 19, 2021 3.490 3.690 3.470 3.570 350,220 -0.05(-1.38%)
May 18, 2021 3.580 3.710 3.475 3.620 369,720 +0.10(+2.84%)
May 17, 2021 3.500 3.600 3.390 3.520 284,887 +0.04(+1.15%)
May 14, 2021 3.320 3.540 3.312 3.480 327,236 +0.18(+5.45%)
May 13, 2021 3.470 3.560 3.140 3.300 413,945 -0.14(-4.07%)
May 12, 2021 3.540 3.600 3.360 3.440 517,025 -0.13(-3.64%)
May 11, 2021 3.150 3.690 3.120 3.570 762,085 +0.16(+4.69%)
May 10, 2021 3.730 3.730 3.370 3.410 1,039,780 -0.37(-9.79%)
May 07, 2021 3.790 3.980 3.690 3.780 345,071 +0.02(+0.53%)
May 06, 2021 3.850 3.890 3.680 3.760 882,964 -0.13(-3.34%)
May 05, 2021 4.160 4.165 3.810 3.890 447,728 -0.24(-5.81%)
May 04, 2021 4.170 4.180 3.920 4.130 580,799 -0.10(-2.36%)
May 03, 2021 4.370 4.400 4.080 4.230 343,584 -0.13(-2.98%)
Apr 30, 2021 4.450 4.520 4.320 4.360 229,000 -0.17(-3.75%)
Apr 29, 2021 4.730 4.760 4.340 4.530 343,342 -0.11(-2.37%)
Apr 28, 2021 4.460 4.660 4.400 4.640 308,589 +0.12(+2.65%)
Apr 27, 2021 4.650 4.740 4.410 4.520 653,931 +0.04(+0.89%)
Apr 26, 2021 4.230 4.580 4.220 4.480 485,878 +0.23(+5.41%)
Apr 23, 2021 4.220 4.410 4.167 4.250 278,600 +0.10(+2.41%)
Apr 22, 2021 4.460 4.470 4.110 4.150 490,276 -0.35(-7.78%)
Apr 21, 2021 4.200 4.520 4.100 4.500 575,284 +0.33(+7.91%)
Apr 20, 2021 4.000 4.310 3.960 4.170 656,515 +0.07(+1.71%)
Apr 19, 2021 4.330 4.330 3.930 4.100 900,738 -0.27(-6.18%)
Apr 16, 2021 4.290 4.400 4.050 4.370 803,500 +0.11(+2.58%)
Apr 15, 2021 4.650 4.700 4.210 4.260 789,892 -0.37(-7.99%)
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%)
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.