Skip to main content

Evogene Ltd Ord (NQ: EVGN )

2.090 -0.150 (-6.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.