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

Evogene Ltd Ord (NQ: EVGN )

0.6502 -0.0325 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2023 1.040 1.100 1.040 1.070 131,817 +0.03(+2.88%)
Jul 28, 2023 1.030 1.050 1.020 1.040 216,294 -0.01(-0.95%)
Jul 27, 2023 1.100 1.100 1.030 1.050 122,966 -0.03(-2.78%)
Jul 26, 2023 1.050 1.090 1.030 1.080 200,899 +0.03(+2.37%)
Jul 25, 2023 1.100 1.110 1.030 1.055 484,744 -0.06(-4.95%)
Jul 24, 2023 1.100 1.120 1.100 1.110 172,895 -0.02(-1.77%)
Jul 21, 2023 1.120 1.200 1.100 1.130 460,490 +0.04(+3.67%)
Jul 20, 2023 1.100 1.120 1.080 1.090 198,148 -0.03(-2.68%)
Jul 19, 2023 1.170 1.180 1.080 1.120 584,393 -0.01(-1.32%)
Jul 18, 2023 1.150 1.170 1.080 1.135 699,903 +0.03(+2.71%)
Jul 17, 2023 1.160 1.180 1.070 1.105 2,500,077 -0.29(-21.07%)
Jul 14, 2023 1.370 1.430 1.330 1.400 342,652 -0.01(-0.71%)
Jul 13, 2023 1.310 1.440 1.261 1.410 4,248,368 +0.15(+11.90%)
Jul 12, 2023 1.230 1.280 1.200 1.260 684,520 +0.11(+9.57%)
Jul 11, 2023 1.150 1.200 1.120 1.150 166,074 +0.01(+0.88%)
Jul 10, 2023 1.100 1.150 1.080 1.140 208,219 +0.06(+5.56%)
Jul 07, 2023 1.060 1.100 1.050 1.080 109,490 -0.02(-1.82%)
Jul 06, 2023 1.120 1.120 1.020 1.100 216,623 -0.02(-1.79%)
Jul 05, 2023 1.160 1.160 1.080 1.120 159,428 -0.04(-3.45%)
Jul 03, 2023 1.150 1.200 1.090 1.160 510,343 +0.09(+8.41%)
Jun 30, 2023 1.150 1.150 0.9850 1.070 233,220 -0.03(-2.73%)
Jun 29, 2023 1.140 1.160 1.070 1.100 162,867 -0.05(-4.35%)
Jun 28, 2023 1.080 1.160 1.070 1.150 531,035 +0.10(+9.52%)
Jun 27, 2023 1.180 1.181 1.050 1.050 333,419 -0.15(-12.50%)
Jun 26, 2023 1.020 1.285 1.010 1.200 632,505 +0.17(+16.50%)
Jun 23, 2023 0.9700 1.190 0.9500 1.030 834,261 +0.06(+6.30%)
Jun 22, 2023 0.8664 0.9700 0.8664 0.9690 625,059 +0.11(+12.81%)
Jun 21, 2023 0.8700 0.8700 0.7705 0.8590 1,015,879 +0.13(+17.66%)
Jun 20, 2023 0.7800 0.7800 0.7187 0.7301 135,178 -0.05(-6.40%)
Jun 16, 2023 0.8000 0.8000 0.7600 0.7800 72,584 +0.01(+1.23%)
Jun 15, 2023 0.7700 0.8000 0.7366 0.7705 235,762 -0.01(-1.21%)
Jun 14, 2023 0.6400 0.9000 0.6400 0.7799 845,490 +0.13(+19.98%)
Jun 13, 2023 0.6150 0.6900 0.6069 0.6500 132,728 +0.04(+5.69%)
Jun 12, 2023 0.5760 0.6500 0.5750 0.6150 130,535 +0.05(+7.89%)
Jun 09, 2023 0.5900 0.6100 0.5600 0.5700 49,673 -0.02(-2.73%)
Jun 08, 2023 0.5800 0.6025 0.5800 0.5860 27,884 +0.00(+0.79%)
Jun 07, 2023 0.5900 0.6198 0.5770 0.5814 48,717 +0.00(+0.76%)
Jun 06, 2023 0.5901 0.6000 0.5550 0.5770 136,624 -0.01(-2.22%)
Jun 05, 2023 0.5900 0.6195 0.5900 0.5901 83,276 -0.01(-1.65%)
Jun 02, 2023 0.5900 0.6300 0.5851 0.6000 36,542 +0.00(+0.00%)
Jun 01, 2023 0.6100 0.6277 0.5801 0.6000 98,093 -0.00(-0.03%)
May 31, 2023 0.6285 0.6500 0.5700 0.6002 137,504 -0.04(-6.22%)
May 30, 2023 0.6400 0.6697 0.6375 0.6400 28,751 +0.00(+0.39%)
May 26, 2023 0.6684 0.6700 0.6300 0.6375 37,660 +0.01(+1.01%)
May 25, 2023 0.6500 0.6700 0.6301 0.6311 54,758 -0.02(-2.89%)
May 24, 2023 0.6400 0.6500 0.6201 0.6499 309,551 -0.00(-0.02%)
May 23, 2023 0.6500 0.6500 0.6200 0.6500 37,998 +0.00(+0.15%)
May 22, 2023 0.6200 0.6500 0.6000 0.6490 40,520 +0.05(+8.17%)
May 19, 2023 0.6162 0.6250 0.6000 0.6000 45,786 -0.03(-4.00%)
May 18, 2023 0.6400 0.6499 0.6200 0.6250 80,615 -0.04(-5.30%)
May 17, 2023 0.6469 0.6600 0.6300 0.6600 19,403 +0.01(+1.54%)
May 16, 2023 0.6700 0.6700 0.6058 0.6500 55,693 -0.02(-2.93%)
May 15, 2023 0.6683 0.6800 0.6600 0.6696 16,583 -0.01(-1.53%)
May 12, 2023 0.6200 0.6880 0.6200 0.6800 50,554 +0.05(+7.09%)
May 11, 2023 0.6500 0.6500 0.6100 0.6350 30,704 -0.01(-1.09%)
May 10, 2023 0.6300 0.6500 0.6102 0.6420 74,097 +0.04(+5.77%)
May 09, 2023 0.6000 0.6300 0.6000 0.6070 44,354 +0.01(+1.20%)
May 08, 2023 0.5800 0.6000 0.5800 0.5998 14,263 +0.02(+3.41%)
May 05, 2023 0.5805 0.6000 0.5666 0.5800 29,342 +0.01(+1.75%)
May 04, 2023 0.5800 0.6000 0.5700 0.5700 45,287 +0.00(+0.00%)
May 03, 2023 0.5600 0.5900 0.5600 0.5700 61,967 +0.00(+0.00%)
May 02, 2023 0.5670 0.5901 0.5670 0.5700 114,932 +0.01(+1.50%)
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.