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

Evogene Ltd Ord (NQ: EVGN )

2.560 +0.020 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 30, 2023 6.500 6.800 6.411 6.502 7,060 -0.15(-2.25%)
Nov 29, 2023 6.000 6.996 5.826 6.652 30,357 +0.70(+11.78%)
Nov 28, 2023 5.803 6.000 5.503 5.951 13,800 +0.32(+5.72%)
Nov 27, 2023 5.870 5.911 5.503 5.629 9,813 -0.27(-4.51%)
Nov 24, 2023 5.880 6.000 5.652 5.895 6,152 -0.06(-1.07%)
Nov 22, 2023 6.050 6.200 5.750 5.959 11,171 -0.34(-5.41%)
Nov 21, 2023 6.305 6.305 6.050 6.300 11,616 -0.02(-0.32%)
Nov 20, 2023 6.501 6.501 6.052 6.320 5,883 -0.28(-4.23%)
Nov 17, 2023 6.800 6.800 6.300 6.599 5,602 -0.06(-0.92%)
Nov 16, 2023 6.656 6.700 6.300 6.660 5,838 +0.04(+0.67%)
Nov 15, 2023 6.800 6.800 6.300 6.616 9,741 +0.29(+4.57%)
Nov 14, 2023 6.094 6.508 6.050 6.327 10,093 +0.26(+4.23%)
Nov 13, 2023 5.900 6.070 5.765 6.070 6,640 +0.42(+7.40%)
Nov 10, 2023 5.500 5.999 5.400 5.652 5,035 +0.12(+2.26%)
Nov 09, 2023 6.151 6.200 5.500 5.527 7,000 -0.63(-10.22%)
Nov 08, 2023 6.331 6.399 6.001 6.156 11,007 +0.04(+0.59%)
Nov 07, 2023 5.961 6.280 5.961 6.120 6,559 +0.16(+2.63%)
Nov 06, 2023 5.899 5.980 5.857 5.963 2,895 +0.16(+2.69%)
Nov 03, 2023 5.500 5.900 5.500 5.807 10,983 +0.36(+6.65%)
Nov 02, 2023 5.090 5.700 5.053 5.445 12,982 +0.36(+6.97%)
Nov 01, 2023 4.873 5.304 4.801 5.090 7,536 +0.30(+6.24%)
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%)
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.