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

Evogene Ltd Ord (NQ: EVGN )

0.7100 +0.0045 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 29, 2017 3.070 3.070 3.070 0 -0.11(-3.46%)
Dec 28, 2017 3.320 3.350 3.180 3.180 32,373 -0.01(-0.31%)
Dec 27, 2017 3.300 3.390 3.180 3.190 66,772 -0.09(-2.75%)
Dec 26, 2017 3.330 3.410 2.660 3.280 35,009 -0.05(-1.50%)
Dec 22, 2017 3.330 3.330 3.330 3.330 600 -0.03(-0.89%)
Dec 21, 2017 3.350 3.377 3.350 3.360 1,560 +0.00(+0.00%)
Dec 20, 2017 3.390 3.390 3.340 3.360 11,089 -0.09(-2.61%)
Dec 19, 2017 3.400 3.450 3.390 3.450 25,915 +0.01(+0.29%)
Dec 18, 2017 3.400 3.500 3.390 3.440 42,951 +0.04(+1.18%)
Dec 15, 2017 3.400 3.430 3.370 3.400 152,029 -0.03(-0.87%)
Dec 14, 2017 3.450 3.460 3.430 3.430 1,430 +0.00(+0.00%)
Dec 13, 2017 3.400 3.470 3.400 3.430 7,111 +0.06(+1.78%)
Dec 12, 2017 3.470 3.470 3.370 3.370 1,891 -0.08(-2.46%)
Dec 11, 2017 3.510 3.510 3.420 3.455 5,016 -0.19(-5.34%)
Dec 08, 2017 3.698 3.771 3.650 3.650 2,540 +0.15(+4.29%)
Dec 07, 2017 3.750 3.750 3.500 3.500 15,679 -0.25(-6.54%)
Dec 06, 2017 3.750 3.778 3.719 3.745 4,847 -0.03(-0.86%)
Dec 05, 2017 3.769 3.778 3.760 3.778 2,715 -0.02(-0.55%)
Dec 04, 2017 3.820 3.850 3.798 7,618 -0.05(-1.34%)
Dec 01, 2017 3.800 3.850 3.800 3.850 4,004 +0.00(+0.00%)
Nov 30, 2017 3.840 3.850 3.830 3.850 440 +0.02(+0.52%)
Nov 29, 2017 3.823 3.830 3.830 1,200 +0.01(+0.18%)
Nov 28, 2017 3.840 3.840 3.811 3.823 1,698 +0.01(+0.35%)
Nov 27, 2017 3.875 3.875 3.810 3.810 8,878 -0.12(-3.05%)
Nov 24, 2017 3.850 3.940 3.850 3.930 13,724 +0.14(+3.69%)
Nov 22, 2017 3.790 3.980 3.770 3.790 18,512 +0.00(+0.04%)
Nov 21, 2017 3.740 3.990 3.724 3.789 18,937 -0.03(-0.82%)
Nov 20, 2017 3.790 3.840 3.770 3.820 4,662 -0.01(-0.26%)
Nov 17, 2017 3.710 4.000 3.710 3.830 12,513 +0.09(+2.41%)
Nov 16, 2017 3.700 3.780 3.700 3.740 4,010 -0.06(-1.58%)
Nov 15, 2017 3.850 3.850 3.729 3.800 3,900 -0.01(-0.27%)
Nov 13, 2017 3.810 3.810 3.810 0 +0.11(+2.98%)
Nov 10, 2017 3.800 3.800 3.700 3.700 3,293 -0.21(-5.37%)
Nov 09, 2017 3.840 3.910 3.770 3.910 11,815 +0.06(+1.56%)
Nov 08, 2017 3.900 3.908 3.700 3.850 12,399 -0.08(-2.04%)
Nov 07, 2017 3.930 3.960 3.730 3.930 7,695 +0.03(+0.77%)
Nov 06, 2017 4.050 4.069 3.860 3.900 7,635 -0.32(-7.58%)
Nov 03, 2017 4.000 4.342 3.920 4.220 4,270 +0.21(+5.24%)
Nov 02, 2017 4.230 4.230 3.800 4.010 859,478 -0.19(-4.52%)
Nov 01, 2017 4.280 4.430 4.270 4.200 3,480 -0.04(-0.94%)
Oct 31, 2017 4.286 4.303 4.240 4.240 5,456 +0.02(+0.47%)
Oct 30, 2017 4.250 4.260 4.250 4.220 11,298 -0.06(-1.40%)
Oct 27, 2017 4.200 4.334 4.200 4.280 1,300 +0.05(+1.18%)
Oct 26, 2017 4.300 4.360 4.230 4.230 6,130 -0.09(-2.08%)
Oct 24, 2017 4.320 4.320 4.320 31 -0.07(-1.59%)
Oct 23, 2017 4.380 4.520 4.299 4.390 10,257 +0.00(+0.00%)
Oct 20, 2017 4.356 4.410 4.356 4.390 4,400 -0.01(-0.23%)
Oct 19, 2017 4.400 4.417 4.350 4.400 21,163 +0.02(+0.46%)
Oct 18, 2017 4.454 4.480 4.380 4.380 3,500 -0.12(-2.67%)
Oct 17, 2017 4.640 4.640 4.500 4.500 4,878 -0.18(-3.85%)
Oct 16, 2017 4.650 4.680 4.560 4.680 16,709 +0.05(+1.08%)
Oct 13, 2017 4.587 4.640 4.550 4.630 5,327 -0.04(-0.86%)
Oct 12, 2017 4.750 4.750 4.670 4.670 3,673 +0.10(+2.19%)
Oct 11, 2017 4.740 4.740 4.550 4.570 7,952 -0.03(-0.75%)
Oct 10, 2017 4.550 4.610 4.550 4.604 4,744 -0.01(-0.28%)
Oct 09, 2017 4.628 4.628 4.600 4.617 1,110 +0.11(+2.38%)
Oct 06, 2017 4.550 4.550 4.510 4.510 2,040 -0.02(-0.42%)
Oct 04, 2017 4.529 4.529 4.529 8 +0.13(+2.93%)
Oct 03, 2017 4.410 4.410 4.395 4.400 5,405 -0.01(-0.30%)
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.