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

Evogene Ltd Ord (NQ: EVGN )

0.6866 -0.0134 (-1.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 30, 2022 0.8300 0.8900 0.8100 0.8300 73,496 -0.02(-2.47%)
Sep 29, 2022 0.8474 0.8849 0.8307 0.8510 25,933 -0.01(-1.61%)
Sep 28, 2022 0.8200 0.8700 0.8200 0.8649 51,312 +0.05(+6.67%)
Sep 27, 2022 0.7700 0.8407 0.7601 0.8108 52,037 +0.05(+6.68%)
Sep 26, 2022 0.7900 0.8000 0.7200 0.7600 77,211 -0.02(-2.58%)
Sep 23, 2022 0.8202 0.8218 0.7700 0.7801 88,041 -0.06(-7.52%)
Sep 22, 2022 0.8725 0.9000 0.8402 0.8435 44,053 -0.06(-6.15%)
Sep 21, 2022 0.9119 0.9299 0.8800 0.8988 32,936 -0.03(-3.33%)
Sep 20, 2022 0.9700 0.9700 0.8806 0.9298 60,839 -0.05(-4.62%)
Sep 19, 2022 0.9600 0.9900 0.9300 0.9748 46,830 +0.02(+1.57%)
Sep 16, 2022 0.9600 1.028 0.9300 0.9597 94,798 -0.06(-5.91%)
Sep 15, 2022 1.040 1.040 1.000 1.020 21,200 -0.01(-0.97%)
Sep 14, 2022 1.030 1.050 1.010 1.030 25,149 +0.03(+3.00%)
Sep 13, 2022 1.000 1.020 0.9700 1.000 99,934 -0.04(-4.31%)
Sep 12, 2022 1.020 1.057 1.020 1.045 57,619 +0.03(+3.47%)
Sep 09, 2022 1.050 1.070 1.000 1.010 49,013 -0.04(-3.81%)
Sep 08, 2022 1.020 1.090 1.010 1.050 46,898 +0.02(+1.94%)
Sep 07, 2022 1.070 1.070 1.020 1.030 62,002 -0.04(-3.74%)
Sep 06, 2022 1.050 1.100 1.030 1.070 79,163 +0.05(+4.90%)
Sep 02, 2022 0.9800 1.070 0.9800 1.020 55,695 +0.01(+0.99%)
Sep 01, 2022 0.9800 1.040 0.9756 1.010 99,697 -0.03(-2.88%)
Aug 31, 2022 1.230 1.250 1.010 1.040 471,502 -0.16(-13.33%)
Aug 30, 2022 1.190 1.230 1.170 1.200 95,749 +0.01(+0.84%)
Aug 29, 2022 1.150 1.220 1.150 1.190 101,693 -0.04(-3.25%)
Aug 26, 2022 1.250 1.280 1.180 1.230 123,565 -0.01(-0.81%)
Aug 25, 2022 1.190 1.260 1.150 1.240 95,593 +0.10(+8.77%)
Aug 24, 2022 1.090 1.190 1.090 1.140 105,947 +0.04(+3.64%)
Aug 23, 2022 1.130 1.130 1.090 1.100 50,394 -0.03(-2.65%)
Aug 22, 2022 1.120 1.150 1.110 1.130 121,022 -0.07(-5.83%)
Aug 19, 2022 1.210 1.230 1.130 1.200 99,418 -0.04(-3.23%)
Aug 18, 2022 1.280 1.290 1.190 1.240 161,653 -0.05(-3.88%)
Aug 17, 2022 1.280 1.300 1.220 1.290 471,765 +0.11(+9.32%)
Aug 16, 2022 1.180 1.203 1.147 1.180 99,507 +0.01(+1.04%)
Aug 15, 2022 1.130 1.199 1.020 1.168 163,348 +0.04(+3.35%)
Aug 12, 2022 1.010 1.140 1.010 1.130 73,974 +0.12(+11.88%)
Aug 11, 2022 1.050 1.140 1.000 1.010 236,977 -0.04(-3.81%)
Aug 10, 2022 1.000 1.050 0.9301 1.050 63,461 +0.10(+10.53%)
Aug 09, 2022 1.040 1.040 0.9000 0.9500 103,723 -0.08(-8.21%)
Aug 08, 2022 1.030 1.079 1.010 1.035 88,718 +0.01(+1.47%)
Aug 05, 2022 1.100 1.100 0.9608 1.020 107,447 -0.09(-8.11%)
Aug 04, 2022 0.9500 1.130 0.9400 1.110 266,375 +0.20(+21.60%)
Aug 03, 2022 0.9400 0.9500 0.8900 0.9128 51,498 -0.02(-2.34%)
Aug 02, 2022 0.9300 0.9500 0.9002 0.9347 35,641 +0.01(+1.56%)
Aug 01, 2022 0.9219 0.9624 0.9000 0.9203 169,811 +0.10(+12.23%)
Jul 29, 2022 0.7758 0.8374 0.7653 0.8200 76,512 +0.02(+2.53%)
Jul 28, 2022 0.8400 0.8952 0.7500 0.7998 179,204 -0.05(-5.78%)
Jul 27, 2022 0.8485 0.8600 0.7797 0.8489 119,783 +0.00(+0.01%)
Jul 26, 2022 0.8600 0.8725 0.8451 0.8488 41,639 -0.03(-3.55%)
Jul 25, 2022 0.9100 0.9100 0.8319 0.8800 43,049 -0.02(-2.22%)
Jul 22, 2022 0.9300 0.9521 0.8000 0.9000 135,042 -0.03(-3.23%)
Jul 21, 2022 1.010 1.010 0.8200 0.9300 247,329 -0.09(-8.82%)
Jul 20, 2022 0.9300 1.190 0.9000 1.020 219,805 +0.12(+13.33%)
Jul 19, 2022 0.8800 0.9230 0.8602 0.9000 82,555 +0.04(+4.65%)
Jul 18, 2022 0.8300 0.9200 0.8260 0.8600 163,702 +0.05(+6.17%)
Jul 15, 2022 0.7800 0.8100 0.7600 0.8100 62,619 +0.04(+5.37%)
Jul 14, 2022 0.8000 0.8000 0.7449 0.7687 64,867 -0.03(-3.90%)
Jul 13, 2022 0.7726 0.8100 0.7512 0.7999 48,451 -0.00(-0.01%)
Jul 12, 2022 0.7845 0.8000 0.7801 0.8000 54,368 +0.03(+3.99%)
Jul 11, 2022 0.7602 0.7800 0.7419 0.7693 67,954 +0.03(+3.67%)
Jul 08, 2022 0.7600 0.8000 0.7421 0.7421 117,687 -0.02(-2.36%)
Jul 07, 2022 0.7299 0.7700 0.7271 0.7600 83,138 +0.03(+4.11%)
Jul 06, 2022 0.7176 0.7532 0.7119 0.7300 42,071 +0.00(+0.01%)
Jul 05, 2022 0.7705 0.7705 0.6800 0.7299 240,914 -0.04(-5.21%)
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.