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

Evogene Ltd Ord (NQ: EVGN )

0.7138 -0.0062 (-0.86%)
Streaming Delayed Price Updated: 2:04 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 (%)
Jul 31, 2020 1.060 1.060 1.022 1.040 126,700 -0.02(-1.85%)
Jul 30, 2020 1.040 1.075 1.030 1.060 75,964 +0.01(+0.95%)
Jul 29, 2020 1.040 1.050 1.030 1.050 58,780 -0.01(-0.94%)
Jul 28, 2020 1.050 1.070 1.030 1.060 39,040 -0.01(-0.93%)
Jul 27, 2020 1.070 1.080 1.050 1.070 39,454 -0.02(-1.83%)
Jul 24, 2020 1.120 1.120 1.090 1.090 24,700 -0.04(-3.54%)
Jul 23, 2020 1.110 1.170 1.090 1.130 109,694 +0.01(+0.89%)
Jul 22, 2020 1.160 1.160 1.100 1.120 194,680 -0.03(-2.61%)
Jul 21, 2020 1.160 1.170 1.130 1.150 128,480 -0.02(-1.71%)
Jul 20, 2020 1.070 1.230 1.070 1.170 365,237 +0.11(+10.38%)
Jul 17, 2020 1.070 1.080 1.040 1.060 59,200 +0.00(+0.00%)
Jul 16, 2020 1.050 1.080 1.010 1.060 62,626 +0.02(+1.92%)
Jul 15, 2020 0.9900 1.040 0.9800 1.040 130,817 +0.07(+7.22%)
Jul 14, 2020 1.000 1.010 0.9700 0.9700 47,695 -0.04(-3.96%)
Jul 13, 2020 1.020 1.030 1.000 1.010 74,425 +0.01(+1.00%)
Jul 10, 2020 1.040 1.040 0.9999 1.000 75,900 -0.02(-1.96%)
Jul 09, 2020 1.010 1.040 0.9939 1.020 154,036 -0.01(-0.97%)
Jul 08, 2020 1.050 1.080 1.020 1.030 110,588 -0.04(-3.74%)
Jul 07, 2020 1.100 1.100 1.000 1.070 374,623 +0.08(+8.07%)
Jul 06, 2020 0.9700 1.010 0.9600 0.9901 113,199 -0.01(-0.92%)
Jul 02, 2020 1.000 1.010 0.9710 0.9993 140,000 -0.00(-0.07%)
Jul 01, 2020 0.9700 1.010 0.9700 1.000 63,302 +0.00(+0.03%)
Jun 30, 2020 0.9500 0.9997 0.9400 0.9997 121,521 +0.01(+0.98%)
Jun 29, 2020 1.010 1.040 0.9850 0.9900 118,510 -0.04(-3.88%)
Jun 26, 2020 1.020 1.070 1.020 1.030 67,900 -0.03(-2.83%)
Jun 25, 2020 1.110 1.130 1.030 1.060 132,666 -0.07(-6.19%)
Jun 24, 2020 1.240 1.260 1.110 1.130 233,834 -0.16(-12.40%)
Jun 23, 2020 1.060 1.440 1.050 1.290 2,513,192 +0.25(+24.04%)
Jun 22, 2020 1.010 1.050 0.9602 1.040 18,989 +0.04(+3.99%)
Jun 19, 2020 1.039 1.040 0.9785 1.000 24,800 +0.00(+0.01%)
Jun 18, 2020 1.000 1.020 1.000 1.000 37,349 -0.04(-3.85%)
Jun 17, 2020 1.070 1.070 1.030 1.040 35,718 -0.06(-5.45%)
Jun 16, 2020 1.110 1.110 1.060 1.100 30,476 +0.06(+5.77%)
Jun 15, 2020 0.9500 1.070 0.9500 1.040 94,491 +0.02(+1.96%)
Jun 12, 2020 1.052 1.052 1.000 1.020 57,700 -0.01(-1.11%)
Jun 11, 2020 1.070 1.090 1.010 1.032 36,510 -0.11(-9.52%)
Jun 10, 2020 1.190 1.190 1.110 1.140 29,114 -0.02(-1.72%)
Jun 09, 2020 1.130 1.190 1.110 1.160 72,118 -0.01(-1.20%)
Jun 08, 2020 1.150 1.230 1.110 1.174 120,968 -0.04(-2.97%)
Jun 05, 2020 1.180 1.230 1.160 1.210 63,100 +0.00(+0.08%)
Jun 04, 2020 1.230 1.250 1.170 1.209 84,793 -0.06(-4.80%)
Jun 03, 2020 1.090 1.500 1.060 1.270 830,807 +0.22(+20.95%)
Jun 02, 2020 1.010 1.080 1.010 1.050 38,295 -0.02(-1.87%)
Jun 01, 2020 1.060 1.090 1.055 1.070 4,068 +0.04(+3.88%)
May 29, 2020 1.090 1.090 1.020 1.030 7,100 -0.02(-1.90%)
May 28, 2020 1.100 1.100 1.050 1.050 1,359 -0.03(-2.78%)
May 27, 2020 1.050 1.080 1.050 1.080 605 +0.00(+0.00%)
May 26, 2020 1.130 1.140 1.070 1.080 50,554 -0.06(-5.26%)
May 22, 2020 1.130 1.170 1.110 1.140 27,600 +0.04(+4.11%)
May 21, 2020 1.110 1.120 1.070 1.095 8,740 -0.01(-0.45%)
May 20, 2020 1.130 1.130 1.080 1.100 34,230 +0.00(+0.00%)
May 19, 2020 1.070 1.170 1.070 1.100 30,036 +0.00(+0.00%)
May 18, 2020 1.060 1.120 1.060 1.100 30,351 +0.08(+7.84%)
May 15, 2020 0.9900 1.030 0.9900 1.020 11,800 +0.00(+0.00%)
May 14, 2020 1.020 1.020 1.020 1.020 5,371 -0.07(-6.42%)
May 13, 2020 1.190 1.190 1.070 1.090 22,852 -0.05(-4.39%)
May 12, 2020 1.190 1.190 1.110 1.140 31,264 +0.00(+0.01%)
May 11, 2020 1.120 1.180 1.120 1.140 53,434 -0.07(-5.79%)
May 08, 2020 1.100 1.240 1.030 1.210 22,700 +0.10(+9.01%)
May 07, 2020 1.220 1.220 1.100 1.110 11,883 -0.01(-0.89%)
May 06, 2020 1.120 1.130 1.090 1.120 14,446 +0.04(+3.70%)
May 05, 2020 1.100 1.110 1.030 1.080 38,710 +0.02(+1.89%)
May 04, 2020 1.050 1.120 1.040 1.060 134,191 -0.06(-5.36%)
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.