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

Evogene Ltd Ord (NQ: EVGN )

0.7156 +0.0166 (+2.37%)
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 (%)
Sep 29, 2017 4.450 4.450 4.410 4.440 1,300 +0.09(+2.07%)
Sep 28, 2017 4.390 4.390 4.291 4.350 1,035 -0.10(-2.23%)
Sep 27, 2017 4.330 4.460 4.310 4.449 4,718 +0.15(+3.47%)
Sep 26, 2017 4.530 4.530 4.300 4.300 11,379 -0.24(-5.29%)
Sep 25, 2017 4.340 4.540 4.270 4.540 10,718 +0.23(+5.34%)
Sep 22, 2017 4.310 4.340 4.250 4.310 20,456 +0.00(+0.00%)
Sep 21, 2017 4.310 4.310 4.310 4.310 122 -0.07(-1.60%)
Sep 20, 2017 4.330 4.380 4.230 4.380 17,671 -0.06(-1.35%)
Sep 19, 2017 4.340 4.440 4.281 4.440 1,812 +0.15(+3.50%)
Sep 18, 2017 4.290 4.400 4.290 4.290 5,514 +0.05(+1.18%)
Sep 15, 2017 4.520 4.587 4.240 4.240 14,637 -0.16(-3.64%)
Sep 14, 2017 4.278 4.460 4.278 4.400 7,084 +0.05(+1.15%)
Sep 13, 2017 4.350 4.430 4.220 4.350 7,337 -0.05(-1.14%)
Sep 12, 2017 4.410 4.460 4.340 4.400 25,092 -0.10(-2.22%)
Sep 11, 2017 4.380 4.590 4.310 4.500 20,269 -0.07(-1.53%)
Sep 08, 2017 4.590 4.614 4.570 4.570 2,490 -0.04(-0.87%)
Sep 07, 2017 4.640 4.740 4.600 4.610 9,879 -0.04(-0.86%)
Sep 06, 2017 4.620 4.720 4.610 4.650 8,681 -0.19(-3.93%)
Sep 05, 2017 4.600 4.840 4.580 4.840 8,493 +0.22(+4.76%)
Sep 01, 2017 4.740 4.816 4.620 4.620 5,600 -0.03(-0.65%)
Aug 31, 2017 4.850 4.972 4.620 4.650 8,698 +0.06(+1.31%)
Aug 30, 2017 4.590 4.640 4.590 4.590 2,387 -0.04(-0.86%)
Aug 29, 2017 4.680 4.750 4.620 4.630 18,667 -0.14(-2.94%)
Aug 28, 2017 4.640 4.838 4.600 4.770 17,043 +0.17(+3.70%)
Aug 25, 2017 4.610 4.610 4.600 4.600 710 -0.05(-1.08%)
Aug 24, 2017 4.650 4.650 4.650 4.650 300 +0.03(+0.65%)
Aug 23, 2017 4.620 4.620 4.620 4.620 300 +0.02(+0.43%)
Aug 21, 2017 4.600 4.600 4.600 38 +0.00(+0.00%)
Aug 18, 2017 4.700 4.700 4.600 4.600 5,200 -0.14(-2.95%)
Aug 17, 2017 4.680 4.740 4.660 4.740 2,625 -0.16(-3.27%)
Aug 16, 2017 4.730 4.970 4.630 4.900 2,797 +0.16(+3.38%)
Aug 15, 2017 4.740 4.740 4.730 4.740 1,940 -0.02(-0.42%)
Aug 14, 2017 4.800 4.800 4.740 4.760 1,900 +0.00(+0.00%)
Aug 11, 2017 4.760 4.955 4.760 4.760 3,250 +0.01(+0.21%)
Aug 10, 2017 4.770 4.780 4.600 4.750 6,118 -0.31(-6.12%)
Aug 09, 2017 4.570 5.074 4.570 5.060 5,236 +0.36(+7.66%)
Aug 08, 2017 4.720 4.814 4.600 4.700 9,068 -0.25(-5.05%)
Aug 07, 2017 4.710 4.950 4.600 4.950 12,550 +0.19(+3.99%)
Aug 04, 2017 5.050 5.050 4.651 4.760 15,839 -0.14(-2.86%)
Aug 03, 2017 4.850 5.030 4.840 4.900 5,834 +0.04(+0.82%)
Aug 02, 2017 4.940 5.160 4.860 4.860 8,450 +0.02(+0.41%)
Jul 31, 2017 4.840 4.840 4.840 50 -0.09(-1.83%)
Jul 28, 2017 5.080 5.080 4.930 4.930 2,071 +0.00(+0.00%)
Jul 27, 2017 4.930 4.940 4.810 4.930 4,267 -0.01(-0.20%)
Jul 26, 2017 4.910 5.150 4.900 4.940 11,041 -0.04(-0.80%)
Jul 25, 2017 5.100 5.100 4.795 4.980 3,271 -0.12(-2.35%)
Jul 24, 2017 5.090 5.230 5.000 5.100 19,650 -0.12(-2.30%)
Jul 21, 2017 5.270 5.480 5.260 5.220 22,911 -0.05(-0.95%)
Jul 20, 2017 5.210 5.270 5.120 5.270 19,450 +0.05(+0.96%)
Jul 19, 2017 5.250 5.250 5.190 5.220 14,239 -0.08(-1.51%)
Jul 18, 2017 5.340 5.441 5.200 5.300 27,807 -0.25(-4.50%)
Jul 17, 2017 5.360 5.550 5.130 5.550 17,581 +0.20(+3.74%)
Jul 14, 2017 5.340 5.723 5.320 5.350 8,966 +0.08(+1.52%)
Jul 13, 2017 5.270 5.290 5.270 5.270 1,223 +0.01(+0.19%)
Jul 12, 2017 5.460 5.490 5.260 5.260 6,561 -0.17(-3.13%)
Jul 11, 2017 5.240 5.745 5.180 5.430 104,929 +0.53(+10.76%)
Jul 10, 2017 4.850 4.903 4.850 4.903 35,775 +0.05(+1.09%)
Jul 07, 2017 4.900 4.960 4.800 4.850 5,000 -0.01(-0.21%)
Jul 06, 2017 4.934 4.934 4.780 4.860 51,818 +0.04(+0.83%)
Jul 05, 2017 4.970 4.970 4.740 4.820 6,374 -0.08(-1.63%)
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.