Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evogene Ltd Ord (NQ: EVGN )

2.700 +0.010 (+0.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 4.997 4.997 4.747 4.791 9,752 -0.14(-2.80%)
Oct 30, 2023 5.100 5.100 4.747 4.929 4,084 +0.18(+3.72%)
Oct 27, 2023 5.000 5.148 4.720 4.752 14,971 -0.44(-8.47%)
Oct 26, 2023 5.100 5.192 4.676 5.192 6,740 +0.06(+1.25%)
Oct 25, 2023 4.770 5.128 4.702 5.128 28,281 +0.43(+9.08%)
Oct 24, 2023 4.809 4.967 4.502 4.701 22,989 -0.20(-4.12%)
Oct 23, 2023 4.791 5.000 4.700 4.903 7,925 +0.20(+4.30%)
Oct 20, 2023 4.700 5.000 4.700 4.701 2,998 -0.00(-0.06%)
Oct 19, 2023 4.901 4.983 4.532 4.704 9,403 -0.24(-4.89%)
Oct 18, 2023 5.150 5.150 4.917 4.946 8,272 -0.32(-6.04%)
Oct 17, 2023 5.300 5.388 5.074 5.264 14,816 -0.14(-2.55%)
Oct 16, 2023 4.800 5.402 4.750 5.402 8,572 +0.72(+15.40%)
Oct 13, 2023 5.005 5.066 4.539 4.681 20,386 -0.38(-7.44%)
Oct 12, 2023 5.300 6.100 4.800 5.057 15,717 -0.06(-1.13%)
Oct 11, 2023 5.447 5.447 5.001 5.115 24,493 -0.30(-5.51%)
Oct 10, 2023 5.500 5.570 5.219 5.413 3,580 +0.08(+1.56%)
Oct 09, 2023 5.663 5.663 5.200 5.330 29,010 -0.30(-5.29%)
Oct 06, 2023 5.610 5.783 5.400 5.628 8,072 -0.33(-5.52%)
Oct 05, 2023 5.998 6.030 5.300 5.957 6,780 +0.30(+5.34%)
Oct 04, 2023 5.900 5.900 5.266 5.655 9,928 +0.07(+1.33%)
Oct 03, 2023 5.900 6.001 5.316 5.581 20,921 -0.35(-5.90%)
Oct 02, 2023 6.100 6.100 5.900 5.931 6,886 +0.07(+1.13%)
Sep 29, 2023 6.190 6.190 5.700 5.865 24,991 +0.06(+1.02%)
Sep 28, 2023 6.000 6.107 5.701 5.806 15,179 -0.15(-2.49%)
Sep 27, 2023 6.217 6.397 5.891 5.954 13,401 -0.19(-3.09%)
Sep 26, 2023 6.200 6.200 5.894 6.144 17,297 -0.10(-1.62%)
Sep 25, 2023 6.300 6.249 6.050 6.245 5,622 -0.05(-0.87%)
Sep 22, 2023 6.200 7.000 6.200 6.300 5,740 +0.11(+1.78%)
Sep 21, 2023 6.576 6.586 5.959 6.190 29,473 -0.61(-8.97%)
Sep 20, 2023 6.710 7.050 6.540 6.800 16,891 +0.03(+0.49%)
Sep 19, 2023 6.784 7.909 6.500 6.767 13,962 +0.05(+0.70%)
Sep 18, 2023 6.533 6.815 6.500 6.720 7,086 +0.01(+0.15%)
Sep 15, 2023 6.802 6.999 6.666 6.710 10,684 -0.10(-1.50%)
Sep 14, 2023 7.002 7.600 6.812 6.812 34,750 -0.12(-1.67%)
Sep 13, 2023 7.165 7.274 6.928 6.928 10,780 -0.28(-3.82%)
Sep 12, 2023 7.250 7.328 7.150 7.203 2,683 -0.07(-0.98%)
Sep 11, 2023 7.402 7.548 7.150 7.274 6,756 -0.13(-1.73%)
Sep 08, 2023 7.600 7.700 7.301 7.402 1,433 -0.10(-1.31%)
Sep 07, 2023 7.700 7.700 7.500 7.500 2,382 -0.19(-2.52%)
Sep 06, 2023 7.568 7.694 7.300 7.694 2,446 +0.28(+3.79%)
Sep 05, 2023 7.500 7.790 7.300 7.413 19,058 -0.09(-1.16%)
Sep 01, 2023 7.429 7.605 7.210 7.500 2,729 +0.10(+1.31%)
Aug 31, 2023 7.200 7.692 7.200 7.403 6,769 +0.04(+0.52%)
Aug 30, 2023 7.189 7.400 6.902 7.365 8,304 +0.13(+1.81%)
Aug 29, 2023 6.914 7.498 6.750 7.234 10,728 +0.23(+3.34%)
Aug 28, 2023 7.156 7.455 6.896 7.000 9,578 -0.16(-2.25%)
Aug 25, 2023 7.250 7.350 7.000 7.161 7,704 +0.25(+3.59%)
Aug 24, 2023 7.600 7.634 6.900 6.913 10,302 -0.82(-10.57%)
Aug 23, 2023 7.570 7.990 7.500 7.730 29,486 +0.30(+4.08%)
Aug 22, 2023 7.700 7.899 7.000 7.427 24,392 -0.18(-2.38%)
Aug 21, 2023 7.100 7.700 7.002 7.608 13,051 +0.72(+10.42%)
Aug 18, 2023 6.700 6.890 6.101 6.890 45,995 +0.54(+8.59%)
Aug 17, 2023 7.800 7.870 6.302 6.345 68,748 -1.50(-19.16%)
Aug 16, 2023 8.000 8.010 7.500 7.849 13,693 -0.11(-1.39%)
Aug 15, 2023 8.400 8.400 7.400 7.960 32,939 -0.24(-2.87%)
Aug 14, 2023 8.100 8.490 7.749 8.195 13,106 +0.03(+0.36%)
Aug 11, 2023 8.500 8.601 8.000 8.166 24,093 -0.41(-4.83%)
Aug 10, 2023 8.594 8.760 8.300 8.580 10,783 -0.05(-0.54%)
Aug 09, 2023 9.000 9.097 8.511 8.627 19,382 -0.37(-4.08%)
Aug 08, 2023 9.100 9.361 8.500 8.994 28,371 -0.47(-4.97%)
Aug 07, 2023 9.600 10.00 8.810 9.464 33,641 -0.27(-2.73%)
Aug 04, 2023 10.20 10.20 9.600 9.730 18,591 -0.47(-4.61%)
Aug 03, 2023 10.20 10.30 10.10 10.20 8,213 -0.25(-2.39%)
Aug 02, 2023 10.90 10.90 10.30 10.45 14,659 -0.35(-3.24%)
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.