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

Evogene Ltd Ord (NQ: EVGN )

0.7156 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 29, 2020 1.090 1.090 1.020 1.030 7,100 -0.02(-1.90%)
May 28, 2020 1.100 1.100 1.050 1.050 1,359 -0.03(-2.78%)
May 27, 2020 1.050 1.080 1.050 1.080 605 +0.00(+0.00%)
May 26, 2020 1.130 1.140 1.070 1.080 50,554 -0.06(-5.26%)
May 22, 2020 1.130 1.170 1.110 1.140 27,600 +0.04(+4.11%)
May 21, 2020 1.110 1.120 1.070 1.095 8,740 -0.01(-0.45%)
May 20, 2020 1.130 1.130 1.080 1.100 34,230 +0.00(+0.00%)
May 19, 2020 1.070 1.170 1.070 1.100 30,036 +0.00(+0.00%)
May 18, 2020 1.060 1.120 1.060 1.100 30,351 +0.08(+7.84%)
May 15, 2020 0.9900 1.030 0.9900 1.020 11,800 +0.00(+0.00%)
May 14, 2020 1.020 1.020 1.020 1.020 5,371 -0.07(-6.42%)
May 13, 2020 1.190 1.190 1.070 1.090 22,852 -0.05(-4.39%)
May 12, 2020 1.190 1.190 1.110 1.140 31,264 +0.00(+0.01%)
May 11, 2020 1.120 1.180 1.120 1.140 53,434 -0.07(-5.79%)
May 08, 2020 1.100 1.240 1.030 1.210 22,700 +0.10(+9.01%)
May 07, 2020 1.220 1.220 1.100 1.110 11,883 -0.01(-0.89%)
May 06, 2020 1.120 1.130 1.090 1.120 14,446 +0.04(+3.70%)
May 05, 2020 1.100 1.110 1.030 1.080 38,710 +0.02(+1.89%)
May 04, 2020 1.050 1.120 1.040 1.060 134,191 -0.06(-5.36%)
May 01, 2020 1.160 1.160 1.070 1.120 1,600 -0.00(-0.33%)
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%)
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.