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 (%)
Apr 29, 2022 3.380 3.450 3.380 3.450 867 +0.05(+1.47%)
Apr 28, 2022 3.500 3.500 3.350 3.400 42,395 -0.15(-4.23%)
Apr 27, 2022 3.610 3.640 3.550 3.550 3,418 -0.06(-1.66%)
Apr 26, 2022 3.700 3.700 3.450 3.610 103,440 -0.08(-2.17%)
Apr 25, 2022 3.550 3.690 3.550 3.690 9,828 -0.01(-0.27%)
Apr 22, 2022 3.950 4.000 3.520 3.700 79,448 -0.30(-7.50%)
Apr 21, 2022 4.000 4.070 3.950 4.000 50,526 +0.01(+0.25%)
Apr 20, 2022 4.110 4.110 3.900 3.990 141,286 -0.13(-3.16%)
Apr 19, 2022 4.130 4.130 4.110 4.120 5,215 -0.01(-0.24%)
Apr 18, 2022 4.150 4.290 4.130 4.130 23,478 -0.08(-1.90%)
Apr 14, 2022 4.210 0 -0.04(-0.94%)
Apr 13, 2022 4.270 4.300 4.220 4.250 4,587 -0.05(-1.16%)
Apr 12, 2022 4.460 4.460 4.260 4.300 6,515 -0.15(-3.37%)
Apr 11, 2022 4.450 4.450 4.360 4.450 1,617 +0.01(+0.23%)
Apr 08, 2022 4.550 4.550 4.370 4.440 8,927 -0.22(-4.72%)
Apr 07, 2022 4.620 4.660 4.170 4.660 80,901 +0.01(+0.22%)
Apr 06, 2022 4.610 4.650 4.500 4.650 11,970 +0.00(+0.00%)
Apr 05, 2022 4.610 4.770 4.600 4.650 5,900 -0.07(-1.48%)
Apr 04, 2022 4.750 4.850 4.560 4.720 13,705 -0.04(-0.84%)
Apr 01, 2022 4.970 5.000 4.750 4.760 32,286 -0.14(-2.86%)
Mar 31, 2022 4.800 5.000 4.710 4.900 69,211 +0.02(+0.41%)
Mar 30, 2022 4.850 5.000 4.630 4.880 48,679 +0.03(+0.62%)
Mar 29, 2022 4.810 4.900 4.700 4.850 113,672 +0.04(+0.83%)
Mar 28, 2022 4.950 4.950 4.800 4.810 8,780 -0.19(-3.80%)
Mar 25, 2022 5.000 5.000 4.970 5.000 8,250 +0.04(+0.81%)
Mar 24, 2022 4.990 5.000 4.960 4.960 7,381 -0.04(-0.80%)
Mar 23, 2022 4.950 5.000 4.940 5.000 5,103 +0.06(+1.21%)
Mar 22, 2022 4.920 4.940 4.920 4.940 1,633 +0.03(+0.61%)
Mar 21, 2022 4.900 4.910 4.810 4.910 7,299 +0.16(+3.37%)
Mar 18, 2022 4.840 4.850 4.750 4.750 4,817 -0.10(-2.06%)
Mar 17, 2022 4.830 4.900 4.820 4.850 1,918 +0.02(+0.41%)
Mar 16, 2022 4.940 5.050 4.800 4.830 4,554 +0.03(+0.63%)
Mar 15, 2022 4.910 4.920 4.630 4.800 17,866 -0.10(-2.04%)
Mar 14, 2022 4.940 4.950 4.900 4.900 15,796 -0.07(-1.41%)
Mar 11, 2022 4.920 4.970 4.920 4.970 4,901 +0.05(+1.02%)
Mar 10, 2022 4.820 4.940 4.820 4.920 10,513 -0.08(-1.60%)
Mar 09, 2022 4.700 5.000 4.700 5.000 50,094 +0.37(+7.99%)
Mar 08, 2022 4.750 4.750 4.450 4.630 32,381 +0.08(+1.76%)
Mar 07, 2022 4.600 4.600 4.550 4.550 3,066 -0.05(-1.09%)
Mar 04, 2022 4.690 4.750 4.600 4.600 10,780 +0.01(+0.22%)
Mar 03, 2022 4.790 4.860 4.590 4.590 59,442 -0.16(-3.37%)
Mar 02, 2022 4.160 5.200 4.150 4.750 160,394 +0.80(+20.25%)
Mar 01, 2022 3.920 3.950 3.920 3.950 14,440 +0.01(+0.25%)
Feb 28, 2022 3.990 4.000 3.900 3.940 11,202 -0.05(-1.25%)
Feb 25, 2022 3.850 3.990 3.800 3.990 21,109 +0.09(+2.31%)
Feb 24, 2022 3.860 3.900 3.860 3.900 1,821 -0.06(-1.52%)
Feb 23, 2022 3.890 3.990 3.890 3.960 13,285 +0.07(+1.80%)
Feb 22, 2022 3.920 3.950 3.890 3.890 58,292 -0.03(-0.77%)
Feb 18, 2022 3.920 0 -0.02(-0.63%)
Feb 17, 2022 3.700 3.980 3.700 3.945 176,303 +0.25(+6.91%)
Feb 16, 2022 3.680 3.700 3.660 3.690 5,483 +0.00(+0.00%)
Feb 15, 2022 3.700 3.700 3.660 3.690 1,540 -0.01(-0.27%)
Feb 14, 2022 3.700 3.700 3.700 3.700 1,104 +0.00(+0.00%)
Feb 11, 2022 3.750 3.750 3.700 3.700 5,606 -0.05(-1.33%)
Feb 10, 2022 3.600 3.800 3.590 3.750 3,305 +0.18(+5.04%)
Feb 09, 2022 3.550 3.590 3.510 3.570 6,117 +0.05(+1.42%)
Feb 08, 2022 3.610 3.640 3.510 3.520 13,829 -0.09(-2.49%)
Feb 07, 2022 3.650 3.680 3.600 3.610 7,104 +0.01(+0.28%)
Feb 04, 2022 3.600 3.700 3.500 3.600 19,701 +0.00(+0.00%)
Feb 03, 2022 3.630 3.640 3.600 11,752 -0.01(-0.28%)
Feb 02, 2022 3.670 3.670 3.610 3.610 6,216 -0.10(-2.70%)
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.