Evogene Ltd Ord (NQ: EVGN )

0.7500 +0.0148 (+2.01%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.7293 0.7750 0.7202 0.7352 30,587 +0.01(+0.70%)
Mar 26, 2024 0.7651 0.7699 0.7300 0.7301 237,517 -0.06(-7.47%)
Mar 25, 2024 0.7830 0.8054 0.7510 0.7890 41,334 -0.00(-0.50%)
Mar 22, 2024 0.7702 0.7950 0.7681 0.7930 36,276 +0.01(+1.02%)
Mar 21, 2024 0.8053 0.8082 0.7700 0.7850 97,611 -0.02(-1.91%)
Mar 20, 2024 0.8000 0.8129 0.7800 0.8003 83,439 +0.00(+0.04%)
Mar 19, 2024 0.8100 0.8252 0.7936 0.8000 53,099 -0.01(-1.11%)
Mar 18, 2024 0.8000 0.8250 0.7800 0.8090 67,497 -0.01(-1.34%)
Mar 15, 2024 0.7700 0.8611 0.7700 0.8200 56,526 +0.05(+7.18%)
Mar 14, 2024 0.7800 0.8197 0.7601 0.7651 166,648 -0.01(-0.70%)
Mar 13, 2024 0.8200 0.8399 0.7705 0.7705 234,622 -0.05(-5.84%)
Mar 12, 2024 0.8600 0.8860 0.8000 0.8183 179,772 -0.05(-5.94%)
Mar 11, 2024 0.9275 0.9275 0.8700 0.8700 158,094 -0.06(-6.45%)
Mar 08, 2024 0.9000 0.9700 0.8703 0.9300 91,798 -0.03(-3.11%)
Mar 07, 2024 0.9000 0.9900 0.8803 0.9599 362,858 +0.03(+3.37%)
Mar 06, 2024 1.000 1.000 0.8800 0.9286 239,387 -0.03(-3.20%)
Mar 05, 2024 0.9700 0.9999 0.9300 0.9593 112,455 -0.01(-0.73%)
Mar 04, 2024 0.9800 1.040 0.9101 0.9664 526,161 -0.01(-1.39%)
Mar 01, 2024 0.9000 1.000 0.8999 0.9800 386,751 +0.07(+7.55%)
Feb 29, 2024 0.8745 0.9298 0.8745 0.9112 130,531 +0.02(+2.68%)
Feb 28, 2024 0.8645 0.9000 0.8645 0.8874 77,420 +0.00(+0.27%)
Feb 27, 2024 0.8799 0.9200 0.8700 0.8850 71,533 +0.01(+0.59%)
Feb 26, 2024 0.8633 0.9300 0.8599 0.8798 225,803 -0.01(-0.87%)
Feb 23, 2024 0.9000 0.9200 0.8850 0.8875 89,432 -0.01(-1.39%)
Feb 22, 2024 0.8600 0.9476 0.8600 0.9000 348,873 -0.03(-2.70%)
Feb 21, 2024 0.8400 0.9329 0.8357 0.9250 2,950,121 +0.17(+22.03%)
Feb 20, 2024 0.7550 0.7806 0.7456 0.7580 139,315 +0.01(+1.61%)
Feb 16, 2024 0.7105 0.7460 0.7105 0.7460 52,212 -0.00(-0.33%)
Feb 15, 2024 0.7401 0.7580 0.7401 0.7485 47,179 -0.01(-1.51%)
Feb 14, 2024 0.7500 0.7700 0.7200 0.7600 67,607 +0.02(+2.22%)
Feb 13, 2024 0.7400 0.7443 0.7100 0.7435 80,547 -0.01(-1.93%)
Feb 12, 2024 0.7456 0.7600 0.7314 0.7581 61,214 +0.00(+0.13%)
Feb 09, 2024 0.7760 0.7860 0.7500 0.7571 69,065 +0.01(+0.95%)
Feb 08, 2024 0.7214 0.7520 0.7175 0.7500 50,778 +0.02(+2.74%)
Feb 07, 2024 0.7567 0.7660 0.7300 0.7300 71,783 -0.03(-3.95%)
Feb 06, 2024 0.7600 0.7800 0.7108 0.7600 276,551 -0.02(-2.90%)
Feb 05, 2024 0.7500 0.7900 0.7500 0.7827 68,012 +0.01(+1.85%)
Feb 02, 2024 0.8100 0.8100 0.7600 0.7685 32,101 -0.02(-2.13%)
Feb 01, 2024 0.7692 0.8200 0.7170 0.7852 79,889 +0.02(+2.96%)
Jan 31, 2024 0.7654 0.7800 0.7402 0.7626 22,066 -0.02(-2.11%)
Jan 30, 2024 0.7897 0.7897 0.7301 0.7790 177,447 -0.00(-0.41%)
Jan 29, 2024 0.7660 0.7899 0.7350 0.7822 148,192 +0.08(+11.74%)
Jan 26, 2024 0.7803 0.7803 0.6950 0.7000 203,643 -0.05(-6.17%)
Jan 25, 2024 0.8100 0.8107 0.6984 0.7460 265,758 -0.07(-8.66%)
Jan 24, 2024 0.8244 0.8350 0.8019 0.8167 41,111 -0.00(-0.05%)
Jan 23, 2024 0.8500 0.8500 0.8002 0.8171 52,718 -0.03(-3.87%)
Jan 22, 2024 0.8300 0.8500 0.8000 0.8500 129,291 +0.01(+1.40%)
Jan 19, 2024 0.8316 0.8800 0.8203 0.8383 86,923 +0.02(+2.27%)
Jan 18, 2024 0.7800 0.8603 0.7800 0.8197 136,795 +0.03(+4.00%)
Jan 17, 2024 0.8289 0.8400 0.7827 0.7882 213,556 -0.08(-9.41%)
Jan 16, 2024 0.8750 0.8800 0.8600 0.8701 124,191 -0.07(-7.24%)
Jan 12, 2024 0.9300 0.9500 0.9050 0.9380 48,464 -0.01(-1.26%)
Jan 11, 2024 0.9300 0.9500 0.9200 0.9500 122,955 -0.01(-1.04%)
Jan 10, 2024 0.9435 0.9660 0.9211 0.9600 89,184 +0.00(+0.28%)
Jan 09, 2024 0.8800 1.000 0.8800 0.9573 178,395 +0.06(+6.37%)
Jan 08, 2024 0.9000 0.9276 0.8503 0.9000 287,570 -0.06(-6.48%)
Jan 05, 2024 0.9773 1.000 0.9400 0.9624 109,338 -0.01(-1.47%)
Jan 04, 2024 0.9600 1.010 0.9439 0.9768 288,395 +0.06(+6.41%)
Jan 03, 2024 0.9012 0.9790 0.8971 0.9180 647,629 +0.05(+5.40%)
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.