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

Evogene Ltd Ord (NQ: EVGN )

0.7044 -0.0056 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 29, 2023 0.8400 0.8500 0.8117 0.8400 125,562 -0.01(-1.18%)
Dec 28, 2023 0.8100 0.8600 0.8098 0.8500 188,884 +0.01(+0.65%)
Dec 27, 2023 0.8359 0.8864 0.8097 0.8445 138,868 -0.03(-3.49%)
Dec 26, 2023 0.8600 0.8800 0.8178 0.8750 153,418 +0.01(+0.57%)
Dec 22, 2023 0.8200 0.8900 0.8153 0.8700 197,466 +0.03(+3.42%)
Dec 21, 2023 0.8789 0.8885 0.7800 0.8412 179,824 -0.02(-1.89%)
Dec 20, 2023 0.8000 0.9600 0.7937 0.8574 733,082 +0.09(+11.34%)
Dec 19, 2023 0.6800 0.8000 0.6811 0.7701 443,383 +0.10(+14.94%)
Dec 18, 2023 0.6516 0.6889 0.6473 0.6700 145,495 -0.02(-2.25%)
Dec 15, 2023 0.6724 0.7008 0.6600 0.6854 116,434 +0.03(+3.85%)
Dec 14, 2023 0.6966 0.6999 0.6500 0.6600 90,116 -0.01(-1.52%)
Dec 13, 2023 0.6800 0.7100 0.6475 0.6702 93,158 +0.01(+0.78%)
Dec 12, 2023 0.6800 0.6919 0.6600 0.6650 120,749 -0.06(-7.66%)
Dec 11, 2023 0.7500 0.7744 0.6577 0.7202 155,283 -0.08(-10.28%)
Dec 08, 2023 0.8053 0.8530 0.7820 0.8027 12,917 -0.00(-0.36%)
Dec 07, 2023 0.7650 0.8300 0.7650 0.8056 188,273 -0.03(-4.11%)
Dec 06, 2023 0.8221 0.8600 0.8221 0.8401 323,587 -0.00(-0.10%)
Dec 05, 2023 0.7675 0.8500 0.7500 0.8409 430,328 +0.11(+15.19%)
Dec 04, 2023 0.6800 0.7611 0.6800 0.7300 155,060 +0.04(+5.64%)
Dec 01, 2023 0.6800 0.7180 0.6600 0.6910 152,011 +0.04(+6.27%)
Nov 30, 2023 0.6500 0.6800 0.6411 0.6502 70,609 -0.02(-2.25%)
Nov 29, 2023 0.6000 0.6996 0.5826 0.6652 303,576 +0.07(+11.78%)
Nov 28, 2023 0.5803 0.6000 0.5503 0.5951 138,002 +0.03(+5.72%)
Nov 27, 2023 0.5870 0.5911 0.5503 0.5629 98,132 -0.03(-4.51%)
Nov 24, 2023 0.5880 0.6000 0.5652 0.5895 61,521 -0.01(-1.07%)
Nov 22, 2023 0.6050 0.6200 0.5750 0.5959 111,717 -0.03(-5.41%)
Nov 21, 2023 0.6305 0.6305 0.6050 0.6300 116,164 -0.00(-0.32%)
Nov 20, 2023 0.6501 0.6501 0.6052 0.6320 58,837 -0.03(-4.23%)
Nov 17, 2023 0.6800 0.6800 0.6300 0.6599 56,029 -0.01(-0.92%)
Nov 16, 2023 0.6656 0.6700 0.6300 0.6660 58,384 +0.00(+0.67%)
Nov 15, 2023 0.6800 0.6800 0.6300 0.6616 97,412 +0.03(+4.57%)
Nov 14, 2023 0.6094 0.6508 0.6050 0.6327 100,933 +0.03(+4.23%)
Nov 13, 2023 0.5900 0.6070 0.5765 0.6070 66,401 +0.04(+7.40%)
Nov 10, 2023 0.5500 0.5999 0.5400 0.5652 50,354 +0.01(+2.26%)
Nov 09, 2023 0.6151 0.6200 0.5500 0.5527 70,006 -0.06(-10.22%)
Nov 08, 2023 0.6331 0.6399 0.6001 0.6156 110,078 +0.00(+0.59%)
Nov 07, 2023 0.5961 0.6280 0.5961 0.6120 65,591 +0.02(+2.63%)
Nov 06, 2023 0.5899 0.5980 0.5857 0.5963 28,952 +0.02(+2.69%)
Nov 03, 2023 0.5500 0.5900 0.5500 0.5807 109,834 +0.04(+6.65%)
Nov 02, 2023 0.5090 0.5700 0.5053 0.5445 129,828 +0.04(+6.97%)
Nov 01, 2023 0.4873 0.5304 0.4801 0.5090 75,365 +0.03(+6.24%)
Oct 31, 2023 0.4997 0.4997 0.4747 0.4791 97,521 -0.01(-2.80%)
Oct 30, 2023 0.5100 0.5100 0.4747 0.4929 40,842 +0.02(+3.72%)
Oct 27, 2023 0.5000 0.5148 0.4720 0.4752 149,714 -0.04(-8.47%)
Oct 26, 2023 0.5100 0.5192 0.4676 0.5192 67,406 +0.01(+1.25%)
Oct 25, 2023 0.4770 0.5128 0.4702 0.5128 282,818 +0.04(+9.08%)
Oct 24, 2023 0.4809 0.4967 0.4502 0.4701 229,899 -0.02(-4.12%)
Oct 23, 2023 0.4791 0.5000 0.4700 0.4903 79,258 +0.02(+4.30%)
Oct 20, 2023 0.4700 0.5000 0.4700 0.4701 29,981 -0.00(-0.06%)
Oct 19, 2023 0.4901 0.4983 0.4532 0.4704 94,038 -0.02(-4.89%)
Oct 18, 2023 0.5150 0.5150 0.4917 0.4946 82,721 -0.03(-6.04%)
Oct 17, 2023 0.5300 0.5388 0.5074 0.5264 148,163 -0.01(-2.55%)
Oct 16, 2023 0.4800 0.5402 0.4750 0.5402 85,723 +0.07(+15.40%)
Oct 13, 2023 0.5005 0.5066 0.4539 0.4681 203,866 -0.04(-7.44%)
Oct 12, 2023 0.5300 0.6100 0.4800 0.5057 157,177 -0.01(-1.13%)
Oct 11, 2023 0.5447 0.5447 0.5001 0.5115 244,930 -0.03(-5.51%)
Oct 10, 2023 0.5500 0.5570 0.5219 0.5413 35,801 +0.01(+1.56%)
Oct 09, 2023 0.5663 0.5663 0.5200 0.5330 290,107 -0.03(-5.29%)
Oct 06, 2023 0.5610 0.5783 0.5400 0.5628 80,723 -0.03(-5.52%)
Oct 05, 2023 0.5998 0.6030 0.5300 0.5957 67,808 +0.03(+5.34%)
Oct 04, 2023 0.5900 0.5900 0.5266 0.5655 99,282 +0.01(+1.33%)
Oct 03, 2023 0.5900 0.6001 0.5316 0.5581 209,212 -0.03(-5.90%)
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.