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

Evogene Ltd Ord (NQ: EVGN )

0.6651 +0.0054 (+0.82%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 24, 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 (%)
Jun 30, 2021 3.460 3.553 3.390 3.420 266,205 -0.04(-1.16%)
Jun 29, 2021 3.600 3.650 3.460 3.460 296,118 -0.14(-3.89%)
Jun 28, 2021 3.630 3.740 3.550 3.600 428,664 +0.00(+0.00%)
Jun 25, 2021 3.740 3.770 3.590 3.600 251,687 -0.10(-2.70%)
Jun 24, 2021 3.590 3.740 3.560 3.700 252,185 +0.19(+5.41%)
Jun 23, 2021 3.470 3.580 3.440 3.510 195,671 +0.08(+2.33%)
Jun 22, 2021 3.450 3.510 3.350 3.430 272,909 -0.04(-1.15%)
Jun 21, 2021 3.680 3.680 3.450 3.470 506,751 -0.18(-4.93%)
Jun 18, 2021 3.810 3.849 3.635 3.650 442,087 -0.10(-2.67%)
Jun 17, 2021 3.590 3.790 3.540 3.750 241,148 +0.18(+5.04%)
Jun 16, 2021 3.630 3.670 3.430 3.570 390,083 -0.06(-1.65%)
Jun 15, 2021 3.730 3.730 3.530 3.630 250,051 -0.07(-1.89%)
Jun 14, 2021 3.670 3.800 3.660 3.700 269,425 +0.07(+1.93%)
Jun 11, 2021 3.690 3.750 3.560 3.630 362,185 -0.05(-1.36%)
Jun 10, 2021 3.810 3.860 3.610 3.680 479,252 -0.14(-3.66%)
Jun 09, 2021 3.920 4.100 3.780 3.820 531,321 -0.13(-3.29%)
Jun 08, 2021 3.860 4.100 3.790 3.950 617,962 +0.16(+4.22%)
Jun 07, 2021 3.520 3.880 3.520 3.790 579,587 +0.27(+7.67%)
Jun 04, 2021 3.450 3.570 3.420 3.520 353,336 +0.12(+3.53%)
Jun 03, 2021 3.670 3.690 3.370 3.400 631,218 -0.34(-9.09%)
Jun 02, 2021 3.630 3.770 3.580 3.740 380,329 +0.12(+3.31%)
Jun 01, 2021 3.630 3.750 3.500 3.620 514,424 +0.14(+4.02%)
May 28, 2021 3.500 3.830 3.480 3.480 585,762 +0.06(+1.75%)
May 27, 2021 3.680 3.683 3.380 3.420 493,347 -0.26(-7.07%)
May 26, 2021 3.330 3.750 3.320 3.680 722,744 +0.37(+11.18%)
May 25, 2021 3.460 3.570 3.270 3.310 323,005 -0.16(-4.61%)
May 24, 2021 3.570 3.620 3.390 3.470 218,723 -0.06(-1.70%)
May 21, 2021 3.740 3.798 3.520 3.530 257,327 -0.13(-3.55%)
May 20, 2021 3.580 3.720 3.570 3.660 380,220 +0.09(+2.52%)
May 19, 2021 3.490 3.690 3.470 3.570 350,220 -0.05(-1.38%)
May 18, 2021 3.580 3.710 3.475 3.620 369,720 +0.10(+2.84%)
May 17, 2021 3.500 3.600 3.390 3.520 284,887 +0.04(+1.15%)
May 14, 2021 3.320 3.540 3.312 3.480 327,236 +0.18(+5.45%)
May 13, 2021 3.470 3.560 3.140 3.300 413,945 -0.14(-4.07%)
May 12, 2021 3.540 3.600 3.360 3.440 517,025 -0.13(-3.64%)
May 11, 2021 3.150 3.690 3.120 3.570 762,085 +0.16(+4.69%)
May 10, 2021 3.730 3.730 3.370 3.410 1,039,780 -0.37(-9.79%)
May 07, 2021 3.790 3.980 3.690 3.780 345,071 +0.02(+0.53%)
May 06, 2021 3.850 3.890 3.680 3.760 882,964 -0.13(-3.34%)
May 05, 2021 4.160 4.165 3.810 3.890 447,728 -0.24(-5.81%)
May 04, 2021 4.170 4.180 3.920 4.130 580,799 -0.10(-2.36%)
May 03, 2021 4.370 4.400 4.080 4.230 343,584 -0.13(-2.98%)
Apr 30, 2021 4.450 4.520 4.320 4.360 229,000 -0.17(-3.75%)
Apr 29, 2021 4.730 4.760 4.340 4.530 343,342 -0.11(-2.37%)
Apr 28, 2021 4.460 4.660 4.400 4.640 308,589 +0.12(+2.65%)
Apr 27, 2021 4.650 4.740 4.410 4.520 653,931 +0.04(+0.89%)
Apr 26, 2021 4.230 4.580 4.220 4.480 485,878 +0.23(+5.41%)
Apr 23, 2021 4.220 4.410 4.167 4.250 278,600 +0.10(+2.41%)
Apr 22, 2021 4.460 4.470 4.110 4.150 490,276 -0.35(-7.78%)
Apr 21, 2021 4.200 4.520 4.100 4.500 575,284 +0.33(+7.91%)
Apr 20, 2021 4.000 4.310 3.960 4.170 656,515 +0.07(+1.71%)
Apr 19, 2021 4.330 4.330 3.930 4.100 900,738 -0.27(-6.18%)
Apr 16, 2021 4.290 4.400 4.050 4.370 803,500 +0.11(+2.58%)
Apr 15, 2021 4.650 4.700 4.210 4.260 789,892 -0.37(-7.99%)
Apr 14, 2021 4.550 4.750 4.510 4.630 478,590 +0.08(+1.76%)
Apr 13, 2021 4.850 4.950 4.420 4.550 1,849,940 +0.16(+3.64%)
Apr 12, 2021 4.620 4.770 4.330 4.390 551,917 -0.26(-5.59%)
Apr 09, 2021 4.830 4.849 4.570 4.650 473,500 -0.21(-4.32%)
Apr 08, 2021 4.800 4.870 4.630 4.860 316,529 +0.06(+1.25%)
Apr 07, 2021 4.810 4.940 4.720 4.800 328,302 +0.01(+0.21%)
Apr 06, 2021 4.970 4.970 4.750 4.790 494,390 -0.23(-4.58%)
Apr 05, 2021 5.010 5.210 4.800 5.020 830,024 +0.14(+2.87%)
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.