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 (%)
Nov 30, 2018 2.570 2.570 2.570 11 +0.00(+0.00%)
Nov 29, 2018 2.570 2.570 2.570 2.570 137 +0.04(+1.58%)
Nov 28, 2018 2.450 2.450 2.530 2,195 +0.08(+3.27%)
Nov 27, 2018 2.540 2.580 2.450 2.450 15,706 -0.10(-3.92%)
Nov 26, 2018 2.500 2.550 2.500 2.550 524 +0.07(+2.82%)
Nov 23, 2018 2.475 2.475 2.480 45 +0.00(+0.18%)
Nov 21, 2018 2.475 2.475 2.475 0 -0.02(-0.98%)
Nov 20, 2018 2.500 2.580 2.440 2.500 5,142 +0.10(+4.17%)
Nov 19, 2018 2.550 2.670 2.400 2.400 21,704 -0.29(-10.78%)
Nov 15, 2018 2.690 2.690 2.690 0 +0.00(+0.00%)
Nov 14, 2018 2.550 2.710 2.550 2.690 2,400 -0.04(-1.47%)
Nov 12, 2018 2.730 2.730 2.730 0 -0.22(-7.46%)
Nov 09, 2018 2.950 2.950 2.950 1,152 +0.00(+0.00%)
Nov 08, 2018 2.920 2.950 2.750 2.950 3,556 +0.27(+10.07%)
Nov 07, 2018 2.900 2.950 2.680 2.680 2,496 -0.03(-1.11%)
Nov 06, 2018 2.770 2.800 2.710 2.710 1,039 -0.26(-8.75%)
Nov 05, 2018 2.670 2.970 2.640 2.970 2,921 +0.22(+8.00%)
Nov 02, 2018 2.750 2.760 2.600 2.750 3,000 -0.03(-1.08%)
Nov 01, 2018 2.670 2.785 2.610 2.780 3,063 +0.09(+3.35%)
Oct 31, 2018 2.500 2.827 2.500 2.690 12,623 +0.04(+1.51%)
Oct 30, 2018 2.590 2.780 2.590 2.650 4,016 +0.09(+3.52%)
Oct 29, 2018 2.600 3.000 2.560 2.560 22,478 +0.03(+1.19%)
Oct 26, 2018 2.550 2.550 2.510 2.530 2,800 -0.00(-0.10%)
Oct 25, 2018 2.600 2.600 2.520 2.533 5,820 -0.08(-3.08%)
Oct 24, 2018 2.610 2.613 2.600 2.613 1,829 +0.01(+0.50%)
Oct 23, 2018 2.650 2.687 2.600 2.600 7,016 -0.05(-1.89%)
Oct 22, 2018 2.700 2.700 2.626 2.650 8,866 -0.02(-0.75%)
Oct 19, 2018 2.690 2.690 2.670 2.670 700 -0.03(-1.11%)
Oct 18, 2018 2.700 2.700 2.700 2.700 637 +0.01(+0.37%)
Oct 17, 2018 2.861 2.861 2.690 2.690 7,151 -0.06(-2.02%)
Oct 16, 2018 2.745 2.745 2.745 2.745 353 -0.26(-8.79%)
Oct 15, 2018 2.760 3.010 2.740 3.010 854 +0.09(+3.08%)
Oct 12, 2018 2.920 2.920 2.920 2.920 400 -0.03(-1.02%)
Oct 11, 2018 2.950 2.950 2.950 50 +0.00(+0.00%)
Oct 10, 2018 2.950 2.950 2.950 52 +0.00(+0.00%)
Oct 09, 2018 2.950 2.950 2.950 182 +0.00(+0.00%)
Oct 08, 2018 2.870 2.950 2.750 2.950 1,171 +0.04(+1.37%)
Oct 05, 2018 2.860 2.910 2.860 2.910 3,200 +0.06(+2.11%)
Oct 04, 2018 2.850 2.850 2.850 4 +0.00(+0.00%)
Oct 03, 2018 2.880 2.880 2.850 2.850 1,620 -0.11(-3.57%)
Oct 02, 2018 2.955 2.955 2.955 2.955 408 +0.05(+1.56%)
Oct 01, 2018 2.910 2.910 2.910 2.910 665 -0.20(-6.43%)
Sep 28, 2018 3.120 3.120 2.850 3.110 8,000 -0.02(-0.64%)
Sep 27, 2018 3.130 3.130 3.130 3.130 245 +0.15(+5.03%)
Sep 26, 2018 2.990 3.000 2.980 2.980 9,535 -0.12(-3.87%)
Sep 25, 2018 3.113 3.113 3.082 3.100 5,293 -0.04(-1.27%)
Sep 24, 2018 3.150 3.150 3.133 3.140 3,390 +0.00(+0.03%)
Sep 21, 2018 3.175 3.175 3.030 3.139 5,500 +0.05(+1.59%)
Sep 20, 2018 3.090 3.090 3.090 3.090 1,633 -0.00(-0.00%)
Sep 19, 2018 3.100 3.100 2.960 3.090 2,010 -0.04(-1.28%)
Sep 18, 2018 3.050 3.320 3.050 3.130 2,767 +0.08(+2.62%)
Sep 17, 2018 3.050 3.050 3.050 1,572 +0.00(+0.00%)
Sep 14, 2018 3.050 3.050 3.050 3.050 600 +0.00(+0.00%)
Sep 13, 2018 3.010 3.070 3.010 3.050 8,671 +0.15(+5.17%)
Sep 12, 2018 3.040 3.050 2.900 2.900 3,971 -0.10(-3.33%)
Sep 11, 2018 3.000 3.000 3.000 105 +0.00(+0.00%)
Sep 10, 2018 2.795 3.050 2.795 3.000 5,325 +0.06(+2.04%)
Sep 07, 2018 2.950 2.950 2.940 2.940 1,400 -0.06(-2.00%)
Sep 06, 2018 2.900 3.300 2.900 3.000 16,351 +0.11(+3.81%)
Sep 05, 2018 2.840 2.890 2.820 2.890 21,387 +0.14(+5.09%)
Sep 04, 2018 2.730 2.750 2.730 2.750 2,023 +0.01(+0.36%)
Aug 31, 2018 2.740 2.740 2.740 0 -0.01(-0.36%)
Aug 30, 2018 2.830 2.830 2.750 2.750 4,640 +0.05(+1.85%)
Aug 29, 2018 2.670 2.730 2.630 2.700 18,498 +0.00(+0.07%)
Aug 28, 2018 2.680 2.840 2.680 2.698 12,683 -0.00(-0.07%)
Aug 27, 2018 2.710 2.720 2.650 2.700 13,947 +0.00(+0.00%)
Aug 24, 2018 2.830 2.830 2.700 2.700 5,800 +0.10(+3.85%)
Aug 23, 2018 2.670 2.700 2.590 2.600 33,563 -0.05(-1.89%)
Aug 22, 2018 2.680 2.720 2.620 2.650 17,514 -0.03(-1.12%)
Aug 21, 2018 2.688 2.840 2.638 2.680 6,759 +0.06(+2.29%)
Aug 20, 2018 2.640 2.640 2.600 2.620 9,413 -0.15(-5.42%)
Aug 17, 2018 2.790 2.790 2.720 2.770 1,900 +0.11(+4.14%)
Aug 16, 2018 2.630 2.700 2.590 2.660 7,179 +0.03(+1.14%)
Aug 15, 2018 2.640 2.870 2.604 2.630 9,409 -0.15(-5.39%)
Aug 14, 2018 2.600 2.780 2.590 2.780 4,466 -0.08(-2.67%)
Aug 13, 2018 2.820 2.856 2.810 2.856 3,945 +0.03(+0.93%)
Aug 10, 2018 2.830 2.830 2.830 2.830 100 +0.02(+0.62%)
Aug 09, 2018 2.820 2.827 2.810 2.813 5,678 -0.01(-0.26%)
Aug 08, 2018 2.850 2.900 2.820 2.820 5,412 -0.06(-2.08%)
Aug 07, 2018 2.900 2.900 2.831 2.880 2,710 +0.03(+1.05%)
Aug 06, 2018 2.850 2.889 2.850 2.850 8,793 +0.03(+1.06%)
Aug 03, 2018 2.900 2.940 2.820 2.820 11,300 -0.16(-5.37%)
Aug 02, 2018 2.860 2.980 2.840 2.980 10,707 +0.00(+0.00%)
Aug 01, 2018 10 +0.00(+0.00%)
Jul 31, 2018 2.860 2.880 2.860 2.880 12,716 -0.05(-1.71%)
Jul 30, 2018 2.940 2.980 2.930 2.930 726 -0.05(-1.68%)
Jul 27, 2018 2.970 2.980 2.970 2.980 2,400 +0.00(+0.00%)
Jul 26, 2018 2.930 2.980 2.930 2.980 3,465 +0.05(+1.61%)
Jul 25, 2018 2.930 2.980 2.930 2.933 1,968 +0.00(+0.09%)
Jul 24, 2018 2.930 2.946 2.920 2.930 4,177 -0.03(-1.16%)
Jul 23, 2018 2.970 2.980 2.965 2.965 15,783 +0.06(+2.22%)
Jul 19, 2018 2.900 2.900 2.900 19 +0.01(+0.35%)
Jul 18, 2018 2.940 2.980 2.890 2.890 3,798 -0.05(-1.70%)
Jul 17, 2018 2.850 2.960 2.850 2.940 3,154 +0.05(+1.73%)
Jul 16, 2018 2.860 2.970 2.850 2.890 56,589 +0.02(+0.70%)
Jul 13, 2018 2.970 2.970 2.870 2.870 16,363 -0.10(-3.37%)
Jul 12, 2018 3.110 3.110 2.950 2.970 9,360 +0.01(+0.34%)
Jul 11, 2018 2.980 3.000 2.960 2.960 1,169 +0.05(+1.72%)
Jul 10, 2018 3.010 3.050 2.910 2.910 47,383 -0.06(-2.02%)
Jul 09, 2018 2.970 2.970 2.920 2.970 3,511 +0.11(+3.84%)
Jul 06, 2018 2.860 2.860 2.860 2.860 2,030 +0.01(+0.40%)
Jul 05, 2018 2.830 2.915 2.830 2.849 6,584 -0.18(-5.98%)
Jul 03, 2018 3.030 3.030 3.030 0 +0.18(+6.32%)
Jul 02, 2018 2.783 2.867 2.780 2.850 11,916 -0.01(-0.35%)
Jun 29, 2018 2.860 2.860 2.860 2.860 1,025 +0.02(+0.70%)
Jun 28, 2018 2.920 2.940 2.840 2.840 7,540 -0.08(-2.79%)
Jun 26, 2018 2.922 2.922 2.922 3 -0.04(-1.30%)
Jun 25, 2018 2.980 3.080 2.823 2.960 16,125 -0.12(-3.90%)
Jun 22, 2018 3.030 3.080 3.030 3.080 1,693 +0.03(+0.98%)
Jun 21, 2018 3.120 3.050 3.050 7,413 -0.10(-3.17%)
Jun 20, 2018 3.080 3.150 3.070 3.150 7,525 +0.09(+2.94%)
Jun 19, 2018 3.050 3.110 3.040 3.060 4,702 +0.03(+0.99%)
Jun 18, 2018 3.040 3.120 2.900 3.030 18,037 -0.07(-2.26%)
Jun 15, 2018 3.100 3.110 3.100 3.100 3,112 -0.10(-3.13%)
Jun 14, 2018 3.170 3.250 3.001 3.200 20,670 -0.01(-0.31%)
Jun 13, 2018 3.280 3.280 3.210 3.210 4,217 -0.08(-2.43%)
Jun 12, 2018 3.370 3.390 3.280 3.290 10,817 +0.08(+2.49%)
Jun 11, 2018 3.270 3.459 3.210 3.210 16,274 -0.08(-2.43%)
Jun 08, 2018 3.250 3.400 3.250 3.290 75,684 +0.09(+2.86%)
Jun 07, 2018 3.170 3.170 3.170 3.199 15,543 +0.06(+1.86%)
Jun 06, 2018 3.150 3.180 3.125 3.140 10,545 +0.02(+0.64%)
Jun 05, 2018 3.100 3.140 3.060 3.120 25,937 +0.02(+0.65%)
Jun 04, 2018 3.050 3.100 3.040 3.100 36,289 +0.07(+2.31%)
Jun 01, 2018 3.050 3.070 3.001 3.030 9,984 -0.03(-0.98%)
May 31, 2018 3.010 3.070 3.010 3.060 9,002 +0.01(+0.33%)
May 30, 2018 3.070 3.080 3.041 3.050 24,156 +0.02(+0.66%)
May 29, 2018 3.080 3.080 2.960 3.030 87,967 -0.07(-2.26%)
May 25, 2018 3.100 3.100 3.100 0 +0.10(+3.33%)
May 22, 2018 3.000 3.000 3.000 69 +0.13(+4.53%)
May 21, 2018 2.950 3.000 2.870 2.870 1,289 -0.04(-1.37%)
May 18, 2018 2.860 2.910 2.860 2.910 3,014 +0.01(+0.23%)
May 17, 2018 2.920 2.963 2.900 2.903 8,286 -0.03(-0.91%)
May 16, 2018 2.890 2.930 2.740 2.930 9,345 +0.05(+1.74%)
May 15, 2018 2.900 2.900 2.875 2.880 4,165 -0.02(-0.69%)
May 14, 2018 2.970 2.970 2.870 2.900 8,019 -0.13(-4.29%)
May 10, 2018 3.030 3.030 3.030 470 +0.15(+5.21%)
May 09, 2018 3.150 3.150 2.880 2.880 6,847 -0.17(-5.57%)
May 08, 2018 3.110 3.110 3.020 3.050 10,666 -0.05(-1.49%)
May 07, 2018 3.240 3.240 3.070 3.096 1,222 -0.08(-2.64%)
May 04, 2018 3.150 3.234 3.150 3.180 498 +0.04(+1.27%)
May 02, 2018 3.140 3.140 3.140 1,474 -0.01(-0.32%)
May 01, 2018 3.120 3.150 3.120 3.150 1,589 +0.05(+1.61%)
Apr 30, 2018 3.140 3.160 3.090 3.100 7,005 -0.07(-2.21%)
Apr 27, 2018 3.060 3.170 3.060 3.170 3,081 +0.08(+2.66%)
Apr 26, 2018 3.060 3.090 3.060 3.088 2,976 -0.03(-1.03%)
Apr 24, 2018 3.120 3.120 3.120 174 -0.01(-0.32%)
Apr 23, 2018 3.020 3.200 3.020 3.130 6,103 +0.11(+3.64%)
Apr 20, 2018 3.130 3.130 3.020 3.020 899 +0.02(+0.67%)
Apr 19, 2018 3.210 3.210 3.000 3.000 8,328 -0.24(-7.41%)
Apr 18, 2018 3.110 3.240 3.050 3.240 4,179 +0.11(+3.51%)
Apr 17, 2018 3.090 3.140 2.980 3.130 28,743 +0.05(+1.62%)
Apr 16, 2018 3.090 3.100 3.070 3.080 1,226 +0.01(+0.33%)
Apr 13, 2018 3.020 3.070 3.020 3.070 1,016 +0.00(+0.00%)
Apr 12, 2018 3.035 3.070 3.035 3.070 638 +0.00(+0.00%)
Apr 11, 2018 3.050 3.070 2.960 3.070 11,811 +0.08(+2.68%)
Apr 10, 2018 2.920 2.990 2.920 2.990 5,803 +0.08(+2.75%)
Apr 09, 2018 2.840 2.935 2.840 2.910 11,450 +0.06(+2.11%)
Apr 06, 2018 2.860 2.940 2.850 2.850 700 -0.02(-0.54%)
Apr 05, 2018 2.920 2.920 2.860 2.866 2,258 -0.03(-1.19%)
Apr 04, 2018 2.920 2.950 2.750 2.900 14,938 -0.04(-1.36%)
Apr 03, 2018 2.860 2.950 2.860 2.940 32,201 -0.06(-2.00%)
Apr 02, 2018 3.200 3.200 3.000 3.000 10,495 -0.17(-5.51%)
Mar 29, 2018 3.175 3.175 3.175 0 +0.02(+0.79%)
Mar 28, 2018 3.160 3.170 3.150 3.150 3,950 -0.05(-1.45%)
Mar 27, 2018 3.190 3.220 3.110 3.196 4,850 +0.05(+1.47%)
Mar 26, 2018 3.250 3.250 2.980 3.150 8,953 -0.20(-5.97%)
Mar 22, 2018 3.350 3.350 3.350 15 -0.12(-3.46%)
Mar 21, 2018 3.460 3.510 3.410 3.470 6,156 -0.09(-2.53%)
Mar 20, 2018 3.780 3.850 3.477 3.560 39,057 -0.17(-4.56%)
Mar 19, 2018 3.810 3.810 3.540 3.730 2,300 -0.11(-2.86%)
Mar 16, 2018 3.850 3.850 3.760 3.840 2,100 +0.00(+0.00%)
Mar 15, 2018 3.900 3.910 3.700 3.840 21,003 +0.02(+0.52%)
Mar 14, 2018 3.770 4.111 3.710 3.820 60,254 +0.05(+1.33%)
Mar 13, 2018 3.410 3.770 3.410 3.770 8,190 +0.17(+4.72%)
Mar 12, 2018 3.780 3.780 3.600 3.600 3,498 -0.30(-7.69%)
Mar 08, 2018 3.900 3.900 3.900 358 +0.01(+0.26%)
Mar 07, 2018 3.759 3.890 3.759 3.890 538 +0.00(+0.00%)
Mar 06, 2018 3.834 3.890 3.830 3.890 1,200 +0.06(+1.57%)
Mar 05, 2018 3.810 3.830 3.810 3.830 1,012 +0.03(+0.79%)
Mar 02, 2018 3.750 4.000 3.750 3.800 30,072 -0.09(-2.31%)
Mar 01, 2018 3.880 3.989 3.880 3.890 9,318 +0.00(+0.00%)
Feb 28, 2018 4.180 4.180 3.851 3.890 7,300 -0.27(-6.49%)
Feb 27, 2018 4.080 4.160 4.050 4.160 4,293 +0.19(+4.79%)
Feb 26, 2018 3.960 3.970 3.950 3.970 1,403 -0.01(-0.25%)
Feb 23, 2018 3.880 3.980 3.880 3.980 1,680 +0.12(+3.11%)
Feb 22, 2018 3.900 4.060 3.860 3.860 5,171 -0.08(-2.03%)
Feb 21, 2018 3.980 3.990 3.815 3.940 7,121 +0.10(+2.60%)
Feb 20, 2018 3.950 3.950 3.840 3.840 2,524 +0.09(+2.40%)
Feb 16, 2018 3.750 3.750 3.750 0 -0.07(-1.83%)
Feb 15, 2018 3.710 3.820 3.690 3.820 1,209 +0.23(+6.41%)
Feb 14, 2018 3.650 3.660 3.590 3.590 800 -0.02(-0.55%)
Feb 13, 2018 3.400 3.650 3.400 3.610 34,268 +0.04(+1.12%)
Feb 12, 2018 3.570 3.580 3.570 3.570 491 +0.04(+1.13%)
Feb 08, 2018 3.530 3.530 3.530 50 +0.25(+7.62%)
Feb 07, 2018 3.280 3.296 3.280 3.280 1,660 -0.08(-2.38%)
Feb 05, 2018 3.360 3.360 3.360 40 -0.24(-6.67%)
Feb 02, 2018 3.680 3.680 3.600 3.600 1,209 -0.08(-2.17%)
Feb 01, 2018 3.690 3.660 3.670 3.680 1,217 +0.02(+0.54%)
Jan 31, 2018 3.630 3.660 3.630 3.660 496 -0.13(-3.40%)
Jan 30, 2018 3.800 3.800 3.800 3.789 640 -0.02(-0.55%)
Jan 29, 2018 3.870 3.870 3.810 3.810 1,439 -0.01(-0.26%)
Jan 26, 2018 3.900 3.900 3.811 3.820 1,770 -0.08(-2.05%)
Jan 25, 2018 3.920 3.970 3.900 3.900 1,552 +0.02(+0.51%)
Jan 24, 2018 3.940 3.940 3.770 3.880 2,630 -0.05(-1.26%)
Jan 23, 2018 3.950 4.005 3.910 3.930 7,396 +0.02(+0.51%)
Jan 22, 2018 3.930 3.930 3.910 3.910 2,960 +0.08(+2.09%)
Jan 19, 2018 3.850 3.910 3.800 3.830 2,000 -0.06(-1.54%)
Jan 18, 2018 3.900 3.900 3.850 3.890 2,067 -0.03(-0.77%)
Jan 17, 2018 3.960 3.960 3.890 3.920 8,422 +0.06(+1.55%)
Jan 16, 2018 4.200 4.200 3.730 3.860 10,981 -0.14(-3.50%)
Jan 11, 2018 4.000 4.000 4.000 0 +0.05(+1.27%)
Jan 10, 2018 3.960 3.810 3.950 10,264 +0.14(+3.67%)
Jan 09, 2018 3.850 3.910 3.772 3.810 41,503 +0.03(+0.79%)
Jan 08, 2018 3.730 3.910 3.730 3.780 18,463 +0.07(+1.89%)
Jan 05, 2018 3.750 3.776 3.680 3.710 9,150 +0.00(+0.00%)
Jan 04, 2018 3.640 3.925 3.610 3.710 10,044 +0.11(+3.06%)
Jan 03, 2018 3.530 3.600 3.500 3.600 20,067 +0.13(+3.75%)
Jan 02, 2018 3.380 3.390 3.340 3.470 79,223 +0.40(+13.03%)
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%)
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.