Skip to main content

Evogene Ltd Ord (NQ: EVGN )

0.6595 +0.0034 (+0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.6510 0.6690 0.6400 0.6595 54,246 +0.00(+0.52%)
Jun 13, 2024 0.6700 0.6700 0.6500 0.6561 80,620 -0.00(-0.62%)
Jun 12, 2024 0.6510 0.6800 0.6500 0.6602 39,060 -0.00(-0.08%)
Jun 11, 2024 0.6500 0.6840 0.6434 0.6607 49,910 -0.01(-1.68%)
Jun 10, 2024 0.6800 0.7000 0.6705 0.6720 48,659 -0.02(-3.30%)
Jun 07, 2024 0.6800 0.7500 0.6800 0.6949 47,463 +0.01(+2.19%)
Jun 06, 2024 0.6900 0.7200 0.6800 0.6800 47,238 -0.02(-3.00%)
Jun 05, 2024 0.7000 0.7300 0.6701 0.7010 106,438 -0.04(-4.90%)
Jun 04, 2024 0.7299 0.7479 0.6867 0.7371 87,100 -0.01(-1.71%)
Jun 03, 2024 0.7215 0.7600 0.7204 0.7499 23,875 +0.00(+0.66%)
May 31, 2024 0.7600 0.7749 0.7380 0.7450 34,748 -0.02(-2.75%)
May 30, 2024 0.7361 0.7661 0.7361 0.7661 37,300 -0.00(-0.48%)
May 29, 2024 0.7300 0.7700 0.7315 0.7698 49,170 -0.00(-0.16%)
May 28, 2024 0.7600 0.7907 0.7580 0.7710 104,018 -0.05(-5.96%)
May 24, 2024 0.7201 0.8499 0.7201 0.8199 71,213 +0.10(+13.86%)
May 23, 2024 0.7900 0.8996 0.7021 0.7201 986,040 -0.02(-2.66%)
May 22, 2024 0.7480 0.7800 0.7175 0.7398 108,881 +0.01(+2.04%)
May 21, 2024 0.6900 0.7340 0.6900 0.7250 109,621 +0.04(+5.07%)
May 20, 2024 0.6525 0.7090 0.6520 0.6900 58,123 +0.03(+4.72%)
May 17, 2024 0.6500 0.6692 0.6398 0.6589 69,204 +0.01(+1.34%)
May 16, 2024 0.6802 0.6802 0.6382 0.6502 78,926 -0.03(-4.76%)
May 15, 2024 0.6900 0.7019 0.6748 0.6827 69,358 -0.00(-0.54%)
May 14, 2024 0.6800 0.7100 0.6800 0.6864 19,687 +0.01(+0.81%)
May 13, 2024 0.6900 0.7000 0.6634 0.6809 40,917 -0.01(-0.83%)
May 10, 2024 0.7001 0.7099 0.6800 0.6866 19,509 -0.01(-1.91%)
May 09, 2024 0.7053 0.7216 0.7000 0.7000 31,210 -0.00(-0.62%)
May 08, 2024 0.7200 0.7200 0.6936 0.7044 16,178 -0.00(-0.13%)
May 07, 2024 0.7316 0.7362 0.6972 0.7053 19,065 -0.01(-1.15%)
May 06, 2024 0.7150 0.7210 0.7101 0.7135 13,099 +0.00(+0.49%)
May 03, 2024 0.7000 0.7315 0.6706 0.7100 25,365 +0.00(+0.64%)
May 02, 2024 0.7200 0.7316 0.6880 0.7055 45,927 -0.01(-1.41%)
May 01, 2024 0.7000 0.7316 0.6718 0.7156 103,496 +0.02(+2.37%)
Apr 30, 2024 0.6576 0.6990 0.6501 0.6990 64,534 +0.05(+7.51%)
Apr 29, 2024 0.6250 0.6598 0.6250 0.6502 34,425 +0.03(+4.02%)
Apr 26, 2024 0.6400 0.6700 0.6170 0.6251 79,885 -0.03(-5.10%)
Apr 25, 2024 0.6500 0.6790 0.6400 0.6587 28,252 -0.01(-1.61%)
Apr 24, 2024 0.6650 0.6790 0.6616 0.6695 22,959 +0.01(+1.49%)
Apr 23, 2024 0.6820 0.6876 0.6416 0.6597 37,973 +0.01(+1.48%)
Apr 22, 2024 0.6400 0.6600 0.6375 0.6501 41,538 +0.04(+6.23%)
Apr 19, 2024 0.6415 0.6598 0.6120 0.6120 72,152 -0.03(-4.49%)
Apr 18, 2024 0.6800 0.6801 0.6301 0.6408 103,888 -0.04(-6.45%)
Apr 17, 2024 0.6968 0.7100 0.6800 0.6850 62,604 -0.01(-2.14%)
Apr 16, 2024 0.6971 0.7143 0.6800 0.7000 54,971 +0.01(+2.00%)
Apr 15, 2024 0.7400 0.7400 0.6800 0.6863 117,049 -0.06(-7.63%)
Apr 12, 2024 0.7411 0.7770 0.7400 0.7430 19,474 -0.00(-0.07%)
Apr 11, 2024 0.7739 0.7798 0.7435 0.7435 63,561 -0.03(-4.11%)
Apr 10, 2024 0.7798 0.8100 0.7600 0.7754 77,491 -0.04(-4.51%)
Apr 09, 2024 0.7800 0.8498 0.7700 0.8120 44,155 +0.02(+2.89%)
Apr 08, 2024 0.7401 0.8611 0.7401 0.7892 208,650 +0.05(+6.42%)
Apr 05, 2024 0.7500 0.7600 0.7412 0.7416 28,215 +0.00(+0.22%)
Apr 04, 2024 0.7451 0.7566 0.7352 0.7400 83,136 -0.02(-2.21%)
Apr 03, 2024 0.7759 0.7900 0.7436 0.7567 24,485 +0.00(+0.00%)
Apr 02, 2024 0.7566 0.7800 0.7430 0.7567 97,145 -0.02(-2.99%)
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.