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

Evogene Ltd Ord (NQ: EVGN )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.610 1.640 1.440 1.600 176,298 -0.05(-3.03%)
Nov 20, 2024 1.710 1.711 1.560 1.650 98,367 -0.08(-4.35%)
Nov 19, 2024 1.740 1.780 1.710 1.725 225,027 +0.05(+2.68%)
Nov 18, 2024 1.740 1.760 1.660 1.680 56,670 -0.05(-2.89%)
Nov 15, 2024 1.750 1.780 1.700 1.730 56,770 -0.02(-1.14%)
Nov 14, 2024 1.850 1.850 1.750 1.750 92,166 -0.13(-6.91%)
Nov 13, 2024 1.920 2.000 1.850 1.880 134,303 -0.08(-4.08%)
Nov 12, 2024 1.910 2.040 1.880 1.960 123,600 +0.01(+0.51%)
Nov 11, 2024 1.810 2.100 1.791 1.950 155,596 +0.19(+10.80%)
Nov 08, 2024 1.820 1.829 1.700 1.760 102,351 -0.04(-2.22%)
Nov 07, 2024 1.900 1.910 1.730 1.800 168,672 -0.13(-6.74%)
Nov 06, 2024 1.950 1.950 1.860 1.930 203,551 -0.04(-2.03%)
Nov 05, 2024 2.090 2.100 1.890 1.970 228,340 -0.12(-5.74%)
Nov 04, 2024 2.240 2.240 2.020 2.090 208,538 -0.15(-6.70%)
Nov 01, 2024 2.200 2.377 2.020 2.240 616,419 -0.04(-1.75%)
Oct 31, 2024 2.810 2.870 2.150 2.280 13,394,527 -0.12(-5.00%)
Oct 30, 2024 2.403 2.429 2.210 2.400 36,999 -0.01(-0.41%)
Oct 29, 2024 2.440 2.458 2.400 2.410 23,681 +0.03(+1.26%)
Oct 28, 2024 2.460 2.500 2.380 2.380 21,470 -0.08(-3.25%)
Oct 25, 2024 2.360 2.587 2.310 2.460 36,120 +0.06(+2.50%)
Oct 24, 2024 2.550 2.728 2.309 2.400 29,056 -0.11(-4.38%)
Oct 23, 2024 2.660 2.870 2.490 2.510 65,620 -0.21(-7.72%)
Oct 22, 2024 2.650 2.850 2.650 2.720 39,028 +0.14(+5.43%)
Oct 21, 2024 2.380 2.780 2.229 2.580 102,710 +0.18(+7.50%)
Oct 18, 2024 2.200 2.400 2.200 2.400 73,563 +0.26(+12.15%)
Oct 17, 2024 2.540 2.540 2.140 2.140 126,539 -0.41(-16.08%)
Oct 16, 2024 2.480 2.640 2.410 2.550 19,582 +0.06(+2.41%)
Oct 15, 2024 2.510 2.510 2.330 2.490 11,543 +0.03(+1.22%)
Oct 14, 2024 2.580 2.580 2.420 2.460 28,873 -0.12(-4.47%)
Oct 11, 2024 2.530 2.828 2.519 2.575 9,032 +0.08(+3.00%)
Oct 10, 2024 2.620 2.870 2.480 2.500 85,299 -0.13(-4.94%)
Oct 09, 2024 2.710 2.710 2.530 2.630 9,962 -0.09(-3.31%)
Oct 08, 2024 2.800 2.810 2.662 2.720 19,837 -0.08(-2.88%)
Oct 07, 2024 2.840 2.872 2.800 2.801 9,440 -0.16(-5.39%)
Oct 04, 2024 2.910 3.070 2.800 2.960 26,647 +0.00(+0.00%)
Oct 03, 2024 2.800 2.964 2.630 2.960 10,667 +0.06(+2.07%)
Oct 02, 2024 3.120 3.120 2.870 2.900 25,632 -0.23(-7.35%)
Oct 01, 2024 3.130 3.190 2.880 3.130 51,968 +0.06(+1.95%)
Sep 30, 2024 2.620 3.320 2.620 3.070 114,151 +0.51(+19.92%)
Sep 27, 2024 2.500 2.695 2.500 2.560 21,985 +0.02(+0.79%)
Sep 26, 2024 2.550 2.812 2.285 2.540 61,505 +0.03(+1.20%)
Sep 25, 2024 2.650 2.657 2.500 2.510 18,191 -0.04(-1.57%)
Sep 24, 2024 2.680 2.720 2.510 2.550 13,858 -0.15(-5.56%)
Sep 23, 2024 2.650 2.760 2.610 2.700 6,506 +0.00(+0.00%)
Sep 20, 2024 2.650 2.700 2.610 2.700 16,702 +0.01(+0.37%)
Sep 19, 2024 2.780 2.780 2.610 2.690 13,413 -0.05(-1.82%)
Sep 18, 2024 2.840 2.835 2.740 2.740 8,421 -0.10(-3.52%)
Sep 17, 2024 2.900 2.984 2.820 2.840 12,981 -0.16(-5.33%)
Sep 16, 2024 2.810 3.010 2.720 3.000 14,830 +0.12(+4.17%)
Sep 13, 2024 2.830 2.955 2.800 2.880 10,583 +0.07(+2.49%)
Sep 12, 2024 2.910 2.970 2.810 2.810 10,158 -0.13(-4.42%)
Sep 11, 2024 2.910 2.985 2.895 2.940 5,230 +0.07(+2.44%)
Sep 10, 2024 2.960 2.990 2.800 2.870 20,084 -0.12(-4.01%)
Sep 09, 2024 3.000 3.010 2.910 2.990 9,718 +0.03(+1.01%)
Sep 06, 2024 3.100 3.138 2.950 2.960 10,384 -0.10(-3.27%)
Sep 05, 2024 3.050 3.146 3.050 3.060 11,884 +0.01(+0.33%)
Sep 04, 2024 3.180 3.180 2.910 3.050 45,161 -0.17(-5.28%)
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.