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

(TSV: EVGN )

1.990 -0.010 (-0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 28, 2024 2.240 0 +0.09(+4.19%)
Mar 27, 2024 2.150 2.150 2.100 2.150 4,400 +0.00(+0.00%)
Mar 26, 2024 2.100 2.150 2.100 2.150 10,500 -0.09(-4.02%)
Mar 25, 2024 2.240 2.240 2.240 2.240 150 -0.01(-0.44%)
Mar 22, 2024 2.080 2.250 2.070 2.250 59,536 +0.19(+9.22%)
Mar 21, 2024 2.100 2.100 2.060 2.060 3,000 -0.01(-0.48%)
Mar 20, 2024 2.120 2.140 2.070 2.070 7,115 -0.12(-5.48%)
Mar 19, 2024 2.210 2.210 2.100 2.190 20,220 -0.11(-4.78%)
Mar 18, 2024 2.400 2.400 2.300 2.300 2,600 -0.10(-4.17%)
Mar 14, 2024 2.400 0 -0.10(-4.00%)
Mar 13, 2024 2.400 2.500 2.350 2.500 18,462 +0.00(+0.00%)
Mar 12, 2024 2.450 2.500 2.450 2.500 18,807 +0.02(+0.81%)
Mar 11, 2024 2.400 2.490 2.300 2.480 7,970 -0.02(-0.80%)
Mar 08, 2024 2.510 2.510 2.500 2.500 5,790 +0.00(+0.00%)
Mar 07, 2024 2.390 2.500 2.390 2.500 34,234 +0.20(+8.70%)
Mar 06, 2024 2.140 2.350 2.100 2.300 7,776 +0.15(+6.98%)
Mar 05, 2024 2.140 2.150 2.140 2.150 270 +0.08(+3.86%)
Mar 04, 2024 2.050 2.070 2.050 2.070 8,000 +0.02(+0.98%)
Feb 29, 2024 2.050 0 -0.01(-0.49%)
Feb 27, 2024 2.060 0 +0.00(+0.00%)
Feb 26, 2024 2.060 2.060 2.060 2.060 400 +0.00(+0.00%)
Feb 23, 2024 2.100 2.100 2.060 2.060 4,300 -0.03(-1.44%)
Feb 22, 2024 2.090 2.090 2.090 2.090 6,400 -0.02(-0.95%)
Feb 21, 2024 2.120 2.120 2.110 2.110 1,475 +0.01(+0.48%)
Feb 20, 2024 2.100 2.100 2.100 2.100 550 -0.02(-0.94%)
Feb 16, 2024 2.120 0 -0.01(-0.47%)
Feb 15, 2024 2.130 2.130 2.130 2.130 200 +0.03(+1.43%)
Feb 14, 2024 2.070 2.100 2.070 2.100 4,200 +0.00(+0.00%)
Feb 13, 2024 2.060 2.100 2.060 2.100 10,900 +0.00(+0.00%)
Feb 12, 2024 2.100 2.140 2.100 2.100 1,200 -0.02(-0.94%)
Feb 09, 2024 2.100 2.120 2.080 2.120 2,900 +0.02(+0.95%)
Feb 08, 2024 2.150 2.150 2.090 2.100 3,400 -0.05(-2.33%)
Feb 07, 2024 2.150 2.150 2.140 2.150 800 +0.04(+1.90%)
Feb 06, 2024 2.150 2.150 2.110 2.110 2,700 +0.01(+0.48%)
Feb 05, 2024 2.130 2.130 2.060 2.100 13,500 -0.02(-0.94%)
Feb 02, 2024 2.200 2.200 2.120 2.120 8,201 -0.13(-5.78%)
Feb 01, 2024 2.250 2.250 2.180 2.250 28,100 +0.05(+2.27%)
Jan 31, 2024 2.300 2.300 2.200 2.200 1,700 -0.05(-2.22%)
Jan 30, 2024 2.250 2.250 2.250 2.250 2,000 +0.05(+2.27%)
Jan 29, 2024 2.200 2.250 2.200 2.200 9,900 +0.05(+2.33%)
Jan 26, 2024 2.200 2.200 2.050 2.150 36,900 -0.05(-2.27%)
Jan 25, 2024 2.310 2.310 2.200 2.200 9,715 -0.10(-4.35%)
Jan 24, 2024 2.300 2.310 2.300 2.300 3,600 -0.02(-0.86%)
Jan 22, 2024 2.320 0 -0.14(-5.69%)
Jan 19, 2024 2.240 2.460 2.240 2.460 10,501 +0.26(+11.82%)
Jan 18, 2024 2.320 2.320 2.200 2.200 8,000 -0.14(-5.98%)
Jan 17, 2024 2.310 2.340 2.220 2.340 9,100 -0.01(-0.43%)
Jan 16, 2024 2.300 2.350 2.300 2.350 1,700 +0.00(+0.00%)
Jan 15, 2024 2.350 2.350 2.350 2.350 500 +0.00(+0.00%)
Jan 12, 2024 2.350 2.350 2.340 2.350 6,300 +0.00(+0.00%)
Jan 11, 2024 2.400 2.400 2.350 2.350 6,610 -0.14(-5.62%)
Jan 10, 2024 2.400 2.490 2.350 2.490 3,525 +0.09(+3.75%)
Jan 09, 2024 2.500 2.500 2.400 2.400 9,715 -0.10(-4.00%)
Jan 08, 2024 2.550 2.550 2.500 2.500 2,900 -0.02(-0.79%)
Jan 05, 2024 2.490 2.520 2.490 2.520 2,000 +0.02(+0.80%)
Jan 04, 2024 2.420 2.560 2.420 2.500 4,701 +0.05(+2.04%)
Jan 03, 2024 2.550 2.550 2.400 2.450 7,011 -0.03(-1.21%)
Jan 02, 2024 2.480 2.480 2.480 2.480 200 -0.02(-0.80%)
Dec 29, 2023 2.500 0 -0.15(-5.66%)
Dec 28, 2023 2.510 2.650 2.500 2.650 19,453 +0.15(+6.00%)
Dec 27, 2023 2.250 2.500 2.200 2.500 21,641 +0.25(+11.11%)
Dec 22, 2023 2.250 0 +0.23(+11.39%)
Dec 21, 2023 2.020 2.020 2.020 2.020 6,400 -0.01(-0.49%)
Dec 20, 2023 2.060 2.060 1.990 2.030 70,720 -0.02(-0.98%)
Dec 19, 2023 2.100 2.100 2.050 2.050 6,900 -0.02(-0.97%)
Dec 18, 2023 2.070 2.070 2.070 2.070 1,000 -0.03(-1.43%)
Dec 15, 2023 2.080 2.100 2.080 2.100 4,700 +0.03(+1.45%)
Dec 14, 2023 2.050 2.070 2.050 2.070 4,075 +0.02(+0.98%)
Dec 13, 2023 1.970 2.050 1.950 2.050 17,100 +0.06(+3.02%)
Dec 12, 2023 2.010 2.010 1.960 1.990 10,500 -0.02(-1.00%)
Dec 11, 2023 2.080 2.080 1.990 2.010 24,576 -0.06(-2.90%)
Dec 08, 2023 2.050 2.070 2.040 2.070 8,800 +0.02(+0.98%)
Dec 07, 2023 2.080 2.080 2.000 2.050 14,600 -0.04(-1.91%)
Dec 06, 2023 2.100 2.100 2.040 2.090 11,200 -0.01(-0.48%)
Dec 05, 2023 2.100 2.100 2.100 2.100 244 -0.03(-1.41%)
Dec 04, 2023 2.150 2.190 2.100 2.130 11,300 -0.02(-0.93%)
Dec 01, 2023 2.150 2.150 2.150 2.150 2,003 -0.02(-0.92%)
Nov 30, 2023 2.200 2.200 2.170 2.170 2,105 -0.01(-0.46%)
Nov 29, 2023 2.150 2.200 2.150 2.180 7,900 +0.00(+0.00%)
Nov 28, 2023 2.170 2.190 2.170 2.180 7,400 +0.00(+0.00%)
Nov 27, 2023 2.150 2.180 2.150 2.180 9,100 +0.06(+2.83%)
Nov 24, 2023 2.130 2.130 2.120 2.120 4,659 -0.01(-0.47%)
Nov 23, 2023 2.150 2.150 2.130 2.130 1,200 +0.02(+0.95%)
Nov 22, 2023 2.100 2.130 2.100 2.110 650 +0.02(+0.96%)
Nov 21, 2023 2.200 2.250 2.090 2.090 27,800 -0.09(-4.13%)
Nov 20, 2023 2.210 2.210 2.180 2.180 2,900 -0.02(-0.91%)
Nov 17, 2023 2.250 2.260 2.160 2.200 10,800 -0.10(-4.35%)
Nov 16, 2023 2.360 2.360 2.300 2.300 9,400 +0.00(+0.00%)
Nov 15, 2023 2.265 2.300 2.265 2.300 19,700 +0.07(+3.14%)
Nov 13, 2023 2.230 7 -0.01(-0.45%)
Nov 10, 2023 2.240 2.250 2.230 2.240 17,901 +0.00(+0.00%)
Nov 09, 2023 2.220 2.240 2.220 2.240 6,000 +0.05(+2.28%)
Nov 08, 2023 2.200 2.200 2.190 2.190 3,745 +0.00(+0.00%)
Nov 07, 2023 2.190 2.190 2.190 2.190 1,100 +0.00(+0.00%)
Nov 06, 2023 2.220 2.220 2.190 2.190 13,204 -0.02(-0.90%)
Nov 03, 2023 2.160 2.210 2.060 2.210 55,250 +0.04(+1.84%)
Nov 02, 2023 2.240 2.240 2.170 2.170 904 -0.08(-3.56%)
Oct 31, 2023 2.250 0 +0.14(+6.64%)
Oct 30, 2023 2.150 2.200 2.110 2.110 4,500 -0.09(-4.09%)
Oct 27, 2023 2.200 2.200 2.200 2.200 2,060 -0.01(-0.45%)
Oct 26, 2023 2.300 2.300 2.200 2.210 10,500 -0.01(-0.45%)
Oct 25, 2023 2.250 2.250 2.220 2.220 3,700 -0.08(-3.48%)
Oct 24, 2023 2.300 2.300 2.250 2.300 3,305 +0.05(+2.22%)
Oct 23, 2023 2.400 2.400 2.250 2.250 20,390 -0.15(-6.25%)
Oct 20, 2023 2.480 2.480 2.400 2.400 6,100 -0.03(-1.23%)
Oct 19, 2023 2.480 2.480 2.430 2.430 2,100 -0.07(-2.80%)
Oct 18, 2023 2.500 2.500 2.500 2.500 7,800 +0.05(+2.04%)
Oct 17, 2023 2.550 2.550 2.450 2.450 43,710 -0.09(-3.54%)
Oct 16, 2023 2.600 2.630 2.500 2.540 9,310 -0.11(-4.15%)
Oct 13, 2023 2.690 2.690 2.650 2.650 2,000 -0.04(-1.49%)
Oct 12, 2023 2.690 2.690 2.690 2.690 200 +0.03(+1.13%)
Oct 11, 2023 2.660 2.660 2.660 2.660 400 +0.00(+0.00%)
Oct 10, 2023 2.720 2.720 2.660 2.660 3,000 -0.01(-0.37%)
Oct 06, 2023 2.670 0 +0.05(+1.91%)
Oct 05, 2023 2.550 2.750 2.550 2.620 12,300 +0.09(+3.56%)
Oct 04, 2023 2.550 2.550 2.500 2.530 10,800 -0.02(-0.78%)
Oct 03, 2023 2.560 2.560 2.550 2.550 1,750 +0.00(+0.00%)
Oct 02, 2023 2.540 2.600 2.540 2.550 3,400 +0.03(+1.19%)
Sep 29, 2023 2.620 2.630 2.520 2.520 6,400 -0.08(-3.08%)
Sep 28, 2023 2.650 2.650 2.500 2.600 25,000 -0.05(-1.89%)
Sep 27, 2023 2.610 2.700 2.610 2.650 4,495 +0.00(+0.00%)
Sep 26, 2023 2.650 2.650 2.650 2.650 4,400 +0.04(+1.53%)
Sep 25, 2023 2.620 2.610 2.610 2.610 13,250 -0.01(-0.38%)
Sep 22, 2023 2.620 2.620 2.620 2.620 1,200 +0.01(+0.38%)
Sep 21, 2023 2.610 2.610 2.610 2.610 200 +0.00(+0.00%)
Sep 20, 2023 2.640 2.640 2.550 2.610 6,106 -0.09(-3.33%)
Sep 19, 2023 2.700 2.700 2.700 2.700 1,000 -0.01(-0.37%)
Sep 18, 2023 2.710 2.710 2.710 2.710 1,100 +0.01(+0.37%)
Sep 15, 2023 2.700 2.700 2.700 2.700 750 +0.00(+0.00%)
Sep 14, 2023 2.700 2.700 2.700 2.700 700 +0.05(+1.89%)
Sep 13, 2023 2.700 2.700 2.650 2.650 2,100 -0.05(-1.85%)
Sep 12, 2023 2.700 2.700 2.600 2.700 7,600 -0.09(-3.23%)
Sep 11, 2023 2.800 2.800 2.780 2.790 7,600 -0.02(-0.71%)
Sep 08, 2023 2.800 2.810 2.800 2.810 6,600 -0.13(-4.42%)
Sep 06, 2023 2.940 0 +0.09(+3.16%)
Sep 05, 2023 2.850 2.850 2.850 2.850 200 -0.02(-0.70%)
Aug 31, 2023 2.870 0 +0.06(+2.14%)
Aug 30, 2023 2.800 2.810 2.800 2.810 600 +0.03(+1.08%)
Aug 29, 2023 2.710 2.800 2.710 2.780 6,400 +0.03(+1.09%)
Aug 28, 2023 2.850 2.850 2.660 2.750 19,524 -0.02(-0.72%)
Aug 25, 2023 2.530 2.800 2.530 2.770 11,100 +0.26(+10.36%)
Aug 24, 2023 2.570 2.570 2.500 2.510 6,450 -0.06(-2.33%)
Aug 23, 2023 2.570 2.570 2.570 2.570 800 -0.01(-0.39%)
Aug 21, 2023 2.580 2 +0.00(+0.00%)
Aug 18, 2023 2.650 2.650 2.580 2.580 2,675 -0.09(-3.37%)
Aug 17, 2023 2.670 2.670 2.670 2.670 500 -0.01(-0.37%)
Aug 16, 2023 2.680 2.680 2.680 2.680 525 +0.00(+0.00%)
Aug 15, 2023 2.670 2.680 2.670 2.680 600 -0.02(-0.74%)
Aug 14, 2023 2.720 2.720 2.690 2.700 53,110 -0.06(-2.17%)
Aug 09, 2023 2.760 0 +0.06(+2.22%)
Aug 08, 2023 2.700 2.700 2.700 2.700 4,389 +0.00(+0.00%)
Aug 04, 2023 2.700 0 +0.00(+0.00%)
Aug 03, 2023 2.780 2.780 2.700 2.700 4,822 -0.08(-2.88%)
Aug 02, 2023 2.810 2.810 2.780 2.780 1,300 -0.04(-1.42%)
Aug 01, 2023 2.850 2.850 2.820 2.820 2,700 -0.03(-1.05%)
Jul 31, 2023 2.890 2.890 2.850 2.850 1,000 +0.04(+1.42%)
Jul 28, 2023 2.850 2.850 2.810 2.810 2,600 -0.09(-3.10%)
Jul 27, 2023 2.920 2.920 2.900 2.900 1,200 +0.00(+0.00%)
Jul 26, 2023 2.900 2.900 2.900 2.900 400 -0.01(-0.34%)
Jul 25, 2023 3.000 3.000 2.910 2.910 4,300 -0.09(-3.00%)
Jul 24, 2023 3.000 3.000 3.000 3.000 600 +0.00(+0.00%)
Jul 20, 2023 3.000 8 +0.00(+0.00%)
Jul 19, 2023 3.000 3.000 3.000 3.000 1,000 +0.00(+0.00%)
Jul 18, 2023 2.940 3.000 2.940 3.000 21,300 +0.10(+3.45%)
Jul 17, 2023 2.910 2.970 2.850 2.900 8,004 -0.09(-3.01%)
Jul 14, 2023 2.900 2.990 2.850 2.990 7,300 +0.09(+3.10%)
Jul 13, 2023 3.000 3.000 2.900 2.900 3,876 +0.00(+0.00%)
Jul 12, 2023 2.850 3.000 2.850 2.900 107,100 +0.05(+1.75%)
Jul 11, 2023 2.800 2.850 2.800 2.850 16,071 +0.10(+3.64%)
Jul 10, 2023 2.750 2.800 2.750 2.750 6,010 +0.00(+0.00%)
Jul 07, 2023 2.850 2.850 2.750 2.750 16,373 -0.10(-3.51%)
Jul 06, 2023 2.950 2.950 2.850 2.850 3,150 -0.03(-1.04%)
Jul 05, 2023 2.900 2.950 2.880 2.880 3,200 +0.03(+1.05%)
Jul 04, 2023 3.000 3.000 2.850 2.850 3,600 -0.15(-5.00%)
Jun 30, 2023 3.000 0 -0.05(-1.64%)
Jun 29, 2023 3.020 3.050 3.000 3.050 6,395 +0.00(+0.16%)
Jun 28, 2023 2.710 3.045 2.710 3.045 44,850 +0.38(+14.47%)
Jun 27, 2023 2.670 2.670 2.660 2.660 1,400 +0.00(+0.00%)
Jun 26, 2023 2.680 2.680 2.660 2.660 1,900 +0.00(+0.00%)
Jun 23, 2023 2.700 2.700 2.660 2.660 1,200 +0.00(+0.00%)
Jun 22, 2023 2.700 2.700 2.640 2.660 10,708 -0.04(-1.48%)
Jun 21, 2023 2.750 2.750 2.700 2.700 4,700 -0.05(-1.82%)
Jun 20, 2023 2.800 2.810 2.750 2.750 8,613 -0.06(-2.14%)
Jun 19, 2023 2.800 2.810 2.800 2.810 4,100 +0.00(+0.00%)
Jun 16, 2023 2.810 2.810 2.800 2.810 5,700 +0.00(+0.00%)
Jun 15, 2023 2.810 2.810 2.810 2.810 150 -0.34(-10.79%)
May 08, 2023 3.140 3.150 3.140 3.150 1,035 +0.01(+0.32%)
May 05, 2023 3.150 3.150 3.130 3.140 2,500 +0.01(+0.32%)
May 04, 2023 3.160 3.160 3.000 3.130 18,901 -0.08(-2.49%)
May 03, 2023 3.160 3.220 3.150 3.210 2,650 +0.08(+2.56%)
May 02, 2023 3.050 3.150 3.050 3.130 5,700 -0.07(-2.19%)
May 01, 2023 3.140 3.200 3.100 3.200 15,950 +0.05(+1.59%)
Apr 28, 2023 3.000 3.150 3.000 3.150 15,067 +0.09(+2.94%)
Apr 27, 2023 3.050 3.100 3.050 3.060 3,400 -0.09(-2.86%)
Apr 26, 2023 3.270 3.270 3.150 3.150 3,520 -0.10(-3.08%)
Apr 25, 2023 3.060 3.250 3.060 3.250 6,900 +0.00(+0.00%)
Apr 24, 2023 3.250 3.260 3.130 3.250 7,703 -0.01(-0.31%)
Apr 21, 2023 3.290 3.290 3.260 3.260 1,275 +0.00(+0.00%)
Apr 20, 2023 3.260 3.260 3.260 3.260 214 -0.04(-1.21%)
Apr 19, 2023 3.310 3.310 3.300 3.300 1,552 -0.05(-1.49%)
Apr 18, 2023 3.300 3.350 3.300 3.350 2,159 +0.05(+1.52%)
Apr 17, 2023 3.340 3.340 3.260 3.300 500 +0.00(+0.00%)
Apr 14, 2023 3.350 3.350 3.300 3.300 1,200 -0.10(-2.94%)
Apr 13, 2023 3.450 3.450 3.400 3.400 2,200 +0.00(+0.00%)
Apr 12, 2023 3.400 3.400 3.350 3.400 1,500 +0.04(+1.19%)
Apr 11, 2023 3.250 3.370 3.130 3.360 11,356 +0.11(+3.38%)
Apr 10, 2023 3.400 3.400 3.250 3.250 3,600 -0.18(-5.25%)
Apr 06, 2023 3.430 0 -0.13(-3.65%)
Apr 05, 2023 3.560 3.560 3.560 3.560 500 +0.00(+0.00%)
Apr 04, 2023 3.570 3.570 3.560 3.560 7,200 +0.01(+0.28%)
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.