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, 2023 0.6190 0.6190 0.5700 0.5865 249,913 +0.01(+1.02%)
Sep 28, 2023 0.6000 0.6107 0.5701 0.5806 151,793 -0.01(-2.49%)
Sep 27, 2023 0.6217 0.6397 0.5891 0.5954 134,019 -0.02(-3.09%)
Sep 26, 2023 0.6200 0.6200 0.5894 0.6144 172,974 -0.01(-1.62%)
Sep 25, 2023 0.6300 0.6249 0.6050 0.6245 56,228 -0.01(-0.87%)
Sep 22, 2023 0.6200 0.7000 0.6200 0.6300 57,400 +0.01(+1.78%)
Sep 21, 2023 0.6576 0.6586 0.5959 0.6190 294,739 -0.06(-8.97%)
Sep 20, 2023 0.6710 0.7050 0.6540 0.6800 168,918 +0.00(+0.49%)
Sep 19, 2023 0.6784 0.7909 0.6500 0.6767 139,621 +0.00(+0.70%)
Sep 18, 2023 0.6533 0.6815 0.6500 0.6720 70,866 +0.00(+0.15%)
Sep 15, 2023 0.6802 0.6999 0.6666 0.6710 106,849 -0.01(-1.50%)
Sep 14, 2023 0.7002 0.7600 0.6812 0.6812 347,507 -0.01(-1.67%)
Sep 13, 2023 0.7165 0.7274 0.6928 0.6928 107,805 -0.03(-3.82%)
Sep 12, 2023 0.7250 0.7328 0.7150 0.7203 26,832 -0.01(-0.98%)
Sep 11, 2023 0.7402 0.7548 0.7150 0.7274 67,562 -0.01(-1.73%)
Sep 08, 2023 0.7600 0.7700 0.7301 0.7402 14,336 -0.01(-1.31%)
Sep 07, 2023 0.7700 0.7700 0.7500 0.7500 23,822 -0.02(-2.52%)
Sep 06, 2023 0.7568 0.7694 0.7300 0.7694 24,468 +0.03(+3.79%)
Sep 05, 2023 0.7500 0.7790 0.7300 0.7413 190,589 -0.01(-1.16%)
Sep 01, 2023 0.7429 0.7605 0.7210 0.7500 27,298 +0.01(+1.31%)
Aug 31, 2023 0.7200 0.7692 0.7200 0.7403 67,693 +0.00(+0.52%)
Aug 30, 2023 0.7189 0.7400 0.6902 0.7365 83,045 +0.01(+1.81%)
Aug 29, 2023 0.6914 0.7498 0.6750 0.7234 107,289 +0.02(+3.34%)
Aug 28, 2023 0.7156 0.7455 0.6896 0.7000 95,785 -0.02(-2.25%)
Aug 25, 2023 0.7250 0.7350 0.7000 0.7161 77,040 +0.02(+3.59%)
Aug 24, 2023 0.7600 0.7634 0.6900 0.6913 103,027 -0.08(-10.57%)
Aug 23, 2023 0.7570 0.7990 0.7500 0.7730 294,867 +0.03(+4.08%)
Aug 22, 2023 0.7700 0.7899 0.7000 0.7427 243,928 -0.02(-2.38%)
Aug 21, 2023 0.7100 0.7700 0.7002 0.7608 130,517 +0.07(+10.42%)
Aug 18, 2023 0.6700 0.6890 0.6101 0.6890 459,951 +0.05(+8.59%)
Aug 17, 2023 0.7800 0.7870 0.6302 0.6345 687,486 -0.15(-19.16%)
Aug 16, 2023 0.8000 0.8010 0.7500 0.7849 136,931 -0.01(-1.39%)
Aug 15, 2023 0.8400 0.8400 0.7400 0.7960 329,394 -0.02(-2.87%)
Aug 14, 2023 0.8100 0.8490 0.7749 0.8195 131,069 +0.00(+0.36%)
Aug 11, 2023 0.8500 0.8601 0.8000 0.8166 240,931 -0.04(-4.83%)
Aug 10, 2023 0.8594 0.8760 0.8300 0.8580 107,836 -0.00(-0.54%)
Aug 09, 2023 0.9000 0.9097 0.8511 0.8627 193,820 -0.04(-4.08%)
Aug 08, 2023 0.9100 0.9361 0.8500 0.8994 283,719 -0.05(-4.97%)
Aug 07, 2023 0.9600 1.000 0.8810 0.9464 336,418 -0.03(-2.73%)
Aug 04, 2023 1.020 1.020 0.9600 0.9730 185,915 -0.05(-4.61%)
Aug 03, 2023 1.020 1.030 1.010 1.020 82,138 -0.02(-2.39%)
Aug 02, 2023 1.090 1.090 1.030 1.045 146,590 -0.04(-3.24%)
Aug 01, 2023 1.050 1.080 1.040 1.080 120,716 +0.01(+0.93%)
Jul 31, 2023 1.040 1.100 1.040 1.070 131,817 +0.03(+2.88%)
Jul 28, 2023 1.030 1.050 1.020 1.040 216,294 -0.01(-0.95%)
Jul 27, 2023 1.100 1.100 1.030 1.050 122,966 -0.03(-2.78%)
Jul 26, 2023 1.050 1.090 1.030 1.080 200,899 +0.03(+2.37%)
Jul 25, 2023 1.100 1.110 1.030 1.055 484,744 -0.06(-4.95%)
Jul 24, 2023 1.100 1.120 1.100 1.110 172,895 -0.02(-1.77%)
Jul 21, 2023 1.120 1.200 1.100 1.130 460,490 +0.04(+3.67%)
Jul 20, 2023 1.100 1.120 1.080 1.090 198,148 -0.03(-2.68%)
Jul 19, 2023 1.170 1.180 1.080 1.120 584,393 -0.01(-1.32%)
Jul 18, 2023 1.150 1.170 1.080 1.135 699,903 +0.03(+2.71%)
Jul 17, 2023 1.160 1.180 1.070 1.105 2,500,077 -0.29(-21.07%)
Jul 14, 2023 1.370 1.430 1.330 1.400 342,652 -0.01(-0.71%)
Jul 13, 2023 1.310 1.440 1.261 1.410 4,248,368 +0.15(+11.90%)
Jul 12, 2023 1.230 1.280 1.200 1.260 684,520 +0.11(+9.57%)
Jul 11, 2023 1.150 1.200 1.120 1.150 166,074 +0.01(+0.88%)
Jul 10, 2023 1.100 1.150 1.080 1.140 208,219 +0.06(+5.56%)
Jul 07, 2023 1.060 1.100 1.050 1.080 109,490 -0.02(-1.82%)
Jul 06, 2023 1.120 1.120 1.020 1.100 216,623 -0.02(-1.79%)
Jul 05, 2023 1.160 1.160 1.080 1.120 159,428 -0.04(-3.45%)
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.