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

Evogene Ltd Ord (NQ: EVGN )

0.7029 -0.0171 (-2.38%)
Streaming Delayed Price Updated: 2:15 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 (%)
Sep 30, 2020 4.390 4.570 3.930 3.960 1,606,786 -0.12(-2.94%)
Sep 29, 2020 3.940 4.470 3.850 4.080 2,440,723 +0.11(+2.77%)
Sep 28, 2020 4.080 5.300 3.950 3.970 4,380,318 +0.08(+2.06%)
Sep 25, 2020 3.200 3.990 3.170 3.890 2,571,000 +0.80(+25.89%)
Sep 24, 2020 2.900 3.310 2.760 3.090 1,197,377 +0.18(+6.19%)
Sep 23, 2020 3.350 3.440 2.880 2.910 1,789,259 -0.56(-16.14%)
Sep 22, 2020 3.250 3.740 3.030 3.470 1,874,426 +0.10(+2.97%)
Sep 21, 2020 2.920 3.500 2.880 3.370 2,005,996 +0.28(+9.06%)
Sep 18, 2020 2.700 3.430 2.670 3.090 3,617,400 +0.47(+17.94%)
Sep 17, 2020 2.420 2.700 2.380 2.620 466,077 +0.12(+4.80%)
Sep 16, 2020 2.540 2.720 2.410 2.500 858,776 -0.17(-6.37%)
Sep 15, 2020 2.720 2.850 2.550 2.670 707,445 +0.01(+0.38%)
Sep 14, 2020 2.300 2.770 2.280 2.660 1,581,895 +0.53(+24.88%)
Sep 11, 2020 2.180 2.334 2.130 2.130 248,500 -0.10(-4.48%)
Sep 10, 2020 2.320 2.340 2.180 2.230 499,187 -0.15(-6.30%)
Sep 09, 2020 2.300 2.600 2.270 2.380 523,761 +0.17(+7.69%)
Sep 08, 2020 2.220 2.450 2.080 2.210 776,069 -0.30(-11.95%)
Sep 04, 2020 2.380 2.550 2.150 2.510 739,800 +0.27(+12.05%)
Sep 03, 2020 2.630 2.790 2.150 2.240 1,540,438 -0.58(-20.57%)
Sep 02, 2020 2.610 2.950 2.470 2.820 1,752,605 +0.08(+2.92%)
Sep 01, 2020 2.090 2.800 2.080 2.740 3,512,231 +0.67(+32.37%)
Aug 31, 2020 1.970 2.150 1.958 2.070 702,094 +0.21(+11.29%)
Aug 28, 2020 1.770 2.100 1.740 1.860 660,600 +0.10(+5.68%)
Aug 27, 2020 1.700 1.770 1.659 1.760 114,535 +0.01(+0.57%)
Aug 26, 2020 1.650 1.850 1.600 1.750 520,521 +0.09(+5.42%)
Aug 25, 2020 1.420 1.890 1.420 1.660 599,943 +0.26(+18.57%)
Aug 24, 2020 1.360 1.450 1.350 1.400 148,282 +0.05(+3.70%)
Aug 21, 2020 1.380 1.380 1.350 1.350 122,300 -0.01(-0.74%)
Aug 20, 2020 1.350 1.370 1.350 1.360 113,584 -0.02(-1.45%)
Aug 19, 2020 1.350 1.430 1.350 1.380 202,315 -0.03(-2.13%)
Aug 18, 2020 1.440 1.460 1.360 1.410 206,572 -0.03(-2.08%)
Aug 17, 2020 1.400 1.470 1.400 1.440 289,889 +0.04(+2.86%)
Aug 14, 2020 1.430 1.570 1.380 1.400 1,143,000 +0.07(+5.26%)
Aug 13, 2020 1.170 1.410 1.150 1.330 348,949 +0.13(+10.83%)
Aug 12, 2020 1.170 1.230 1.160 1.200 159,903 +0.03(+2.56%)
Aug 11, 2020 1.140 1.220 1.140 1.170 116,065 +0.04(+3.54%)
Aug 10, 2020 1.100 1.160 1.100 1.130 703,132 -0.09(-7.38%)
Aug 07, 2020 1.180 1.235 1.180 1.220 80,800 +0.04(+3.39%)
Aug 06, 2020 1.170 1.190 1.100 1.180 53,298 +0.00(+0.00%)
Aug 05, 2020 1.180 1.230 1.080 1.180 220,759 +0.03(+2.61%)
Aug 04, 2020 1.120 1.150 1.100 1.150 68,110 +0.04(+3.60%)
Aug 03, 2020 1.084 1.140 1.048 1.110 75,804 +0.07(+6.69%)
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%)
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.