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

Evogene Ltd Ord (NQ: EVGN )

0.7099 -0.0101 (-1.40%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 2, 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 31, 2020 4.700 4.700 4.700 1,222,271 -0.20(-4.08%)
Dec 30, 2020 5.010 5.140 4.860 4.900 1,222,271 -0.02(-0.41%)
Dec 29, 2020 5.310 5.440 4.510 4.920 3,758,590 -0.71(-12.61%)
Dec 28, 2020 4.750 6.000 4.730 5.630 7,684,681 +1.22(+27.66%)
Dec 24, 2020 4.840 4.990 4.360 4.410 2,106,600 -0.64(-12.67%)
Dec 23, 2020 4.130 5.390 4.130 5.050 7,267,593 +1.12(+28.50%)
Dec 22, 2020 4.080 4.210 3.890 3.930 1,534,267 -0.04(-1.01%)
Dec 21, 2020 3.680 4.200 3.660 3.970 1,274,239 +0.14(+3.66%)
Dec 18, 2020 3.810 4.055 3.700 3.830 740,200 +0.11(+2.96%)
Dec 17, 2020 3.720 3.770 3.620 3.720 427,563 +0.05(+1.36%)
Dec 16, 2020 4.030 4.070 3.600 3.670 1,030,165 -0.33(-8.25%)
Dec 15, 2020 4.290 4.320 3.810 4.000 1,286,768 +0.04(+1.01%)
Dec 14, 2020 4.200 4.240 3.960 3.960 1,037,697 -0.14(-3.41%)
Dec 11, 2020 4.490 4.710 4.100 4.100 1,553,100 -0.21(-4.87%)
Dec 10, 2020 4.050 4.380 3.890 4.310 1,536,717 +0.38(+9.67%)
Dec 09, 2020 4.200 4.740 3.800 3.930 2,398,300 -0.23(-5.53%)
Dec 08, 2020 3.900 4.390 3.880 4.160 1,624,288 +0.30(+7.77%)
Dec 07, 2020 3.850 4.240 3.800 3.860 1,508,588 -0.02(-0.52%)
Dec 04, 2020 3.680 4.390 3.680 3.880 2,730,600 +0.18(+4.86%)
Dec 03, 2020 3.420 3.760 3.400 3.700 696,003 +0.33(+9.79%)
Dec 02, 2020 3.600 3.680 3.110 3.370 975,730 -0.11(-3.16%)
Dec 01, 2020 3.650 4.020 3.450 3.480 2,792,640 +0.01(+0.29%)
Nov 30, 2020 3.000 3.680 2.950 3.470 2,267,211 +0.51(+17.23%)
Nov 27, 2020 2.970 3.000 2.900 2.960 258,600 +0.06(+2.07%)
Nov 25, 2020 2.910 2.940 2.821 2.900 297,600 -0.03(-1.02%)
Nov 24, 2020 3.270 3.270 2.800 2.930 1,058,973 -0.24(-7.57%)
Nov 23, 2020 2.850 3.350 2.850 3.170 1,506,676 +0.34(+12.01%)
Nov 20, 2020 2.810 2.950 2.780 2.830 617,000 +0.03(+1.07%)
Nov 19, 2020 2.610 2.860 2.530 2.800 1,113,675 +0.04(+1.45%)
Nov 18, 2020 2.880 3.160 2.760 2.760 1,749,688 -0.24(-8.00%)
Nov 17, 2020 2.560 3.100 2.450 3.000 2,042,123 +0.59(+24.48%)
Nov 16, 2020 2.530 2.600 2.380 2.410 479,858 -0.13(-5.12%)
Nov 13, 2020 2.570 2.600 2.505 2.540 263,000 +0.00(+0.00%)
Nov 12, 2020 2.620 2.680 2.530 2.540 292,367 -0.04(-1.55%)
Nov 11, 2020 2.560 2.680 2.510 2.580 491,915 +0.10(+4.03%)
Nov 10, 2020 2.520 2.550 2.380 2.480 452,742 -0.01(-0.40%)
Nov 09, 2020 2.780 2.940 2.470 2.490 1,844,370 -0.22(-8.12%)
Nov 06, 2020 2.560 2.830 2.560 2.710 922,700 +0.11(+4.23%)
Nov 05, 2020 2.800 2.840 2.570 2.600 829,448 -0.12(-4.41%)
Nov 04, 2020 2.800 2.980 2.700 2.720 666,873 -0.05(-1.81%)
Nov 03, 2020 2.890 2.890 2.670 2.770 466,399 -0.12(-4.15%)
Nov 02, 2020 2.870 3.020 2.820 2.890 585,800 +0.17(+6.25%)
Oct 30, 2020 2.700 2.800 2.600 2.720 698,100 -0.25(-8.42%)
Oct 29, 2020 2.960 3.200 2.920 2.970 505,565 +0.11(+3.85%)
Oct 28, 2020 2.960 3.030 2.790 2.860 514,104 -0.22(-7.14%)
Oct 27, 2020 2.900 3.140 2.900 3.080 497,969 +0.15(+5.12%)
Oct 26, 2020 3.120 3.120 2.860 2.930 656,447 -0.25(-7.86%)
Oct 23, 2020 3.220 3.231 3.060 3.180 204,900 -0.02(-0.63%)
Oct 22, 2020 3.250 3.330 3.030 3.200 494,806 -0.09(-2.74%)
Oct 21, 2020 3.480 3.480 3.210 3.290 683,589 -0.16(-4.64%)
Oct 20, 2020 3.736 3.736 3.270 3.450 742,106 -0.13(-3.63%)
Oct 19, 2020 3.830 3.970 3.580 3.580 542,022 -0.24(-6.28%)
Oct 16, 2020 4.050 4.050 3.810 3.820 344,200 -0.18(-4.50%)
Oct 15, 2020 3.770 4.050 3.700 4.000 932,954 +0.20(+5.26%)
Oct 14, 2020 4.050 4.080 3.750 3.800 933,382 -0.32(-7.77%)
Oct 13, 2020 3.830 4.370 3.800 4.120 1,765,377 +0.43(+11.65%)
Oct 12, 2020 3.890 3.890 3.670 3.690 887,740 -0.21(-5.38%)
Oct 09, 2020 4.050 4.160 3.900 3.900 525,300 -0.09(-2.26%)
Oct 08, 2020 4.120 4.380 3.970 3.990 685,269 -0.14(-3.39%)
Oct 07, 2020 3.980 4.310 3.820 4.130 955,010 +0.17(+4.29%)
Oct 06, 2020 4.260 4.350 3.910 3.960 884,156 -0.20(-4.81%)
Oct 05, 2020 3.900 4.380 3.810 4.160 1,407,002 +0.46(+12.43%)
Oct 02, 2020 3.690 3.880 3.550 3.700 1,368,800 -0.35(-8.64%)
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.