Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Evogene Ltd (EVGN)
Evogene Ltd (EVGN) Historical

EVGN Evogene Ltd

0.6948

-0.00523 (-0.75%)

May 10 2024 - Closed

Delayed by 15 minutes

EVGN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.6866	-0.01343	-1.92%	0.70	0.7099	0.68	19,509
May 09 2024	0.70003	-0.00432	-0.61%	0.7053	0.721563	0.70	31,210
May 08 2024	0.70435	-0.00097	-0.14%	0.7122	0.72	0.69355	16,178
May 07 2024	0.70532	-0.00813	-1.14%	0.7316	0.7362	0.6972	19,065
May 06 2024	0.71345	0.00345	0.49%	0.715	0.720951	0.7101	13,099
May 03 2024	0.71	0.0045	0.64%	0.70	0.7315	0.6706	25,365
May 02 2024	0.7055	-0.0101	-1.41%	0.72	0.7316	0.688	45,927
May 01 2024	0.7156	0.0166	2.37%	0.70	0.7316	0.6718	103,496
Apr 30 2024	0.699	0.0488	7.51%	0.6576	0.699	0.6501	64,534
Apr 29 2024	0.6502	0.0251	4.02%	0.625	0.6598	0.625	34,425
Apr 26 2024	0.6251	-0.0336	-5.10%	0.64	0.67	0.617	79,885
Apr 25 2024	0.6587	-0.0108	-1.61%	0.6449	0.679	0.6411	17,480
Apr 24 2024	0.6695	0.0098	1.49%	0.665	0.679	0.661588	22,959
Apr 23 2024	0.6597	0.0096	1.48%	0.682	0.6876	0.6416	37,973
Apr 22 2024	0.6501	0.0381	6.23%	0.64	0.66	0.6375	41,538
Apr 19 2024	0.612	-0.0288	-4.49%	0.6415	0.6598	0.612	72,152
Apr 18 2024	0.6408	-0.0442	-6.45%	0.68	0.6801	0.6301	103,888
Apr 17 2024	0.685	-0.015	-2.14%	0.6968	0.71	0.68	62,604
Apr 16 2024	0.70	0.0137	2.00%	0.68555	0.709799	0.68	51,978
Apr 15 2024	0.6863	-0.05665	-7.63%	0.74	0.74	0.68	117,049
Apr 12 2024	0.74295	-0.00055	-0.07%	0.7411	0.777	0.74	19,474
Apr 11 2024	0.7435	-0.03185	-4.11%	0.7739	0.7798	0.7435	63,561
Apr 10 2024	0.77535	-0.03665	-4.51%	0.7601	0.81	0.76	70,769
Apr 09 2024	0.812	0.02285	2.90%	0.78	0.8498	0.77	44,155
Apr 08 2024	0.78915	0.04755	6.41%	0.7401	0.8611	0.7401	208,650
Apr 05 2024	0.7416	0.0016	0.22%	0.75	0.76	0.7412	28,113
Apr 04 2024	0.74	-0.0167	-2.21%	0.7451	0.756599	0.7352	83,136
Apr 03 2024	0.7567	0.00	0.00%	0.7589	0.79	0.7436	24,485
Apr 02 2024	0.7567	-0.0233	-2.99%	0.769	0.78	0.743	88,488
Apr 01 2024	0.78	0.03	4.00%	0.7601	0.7899	0.73	154,664
Mar 28 2024	0.75	0.0148	2.01%	0.7282	0.769899	0.7282	58,719
Mar 27 2024	0.7352	0.00513	0.70%	0.7293	0.775	0.7202	30,586
Mar 26 2024	0.730069	-0.05893	-7.47%	0.7651	0.7699	0.73	237,517
Mar 25 2024	0.789	-0.004	-0.50%	0.783	0.8054	0.751	41,334
Mar 22 2024	0.793	0.008	1.02%	0.7702	0.795	0.7681	36,273
Mar 21 2024	0.785	-0.0153	-1.91%	0.8053	0.8082	0.77	97,611
Mar 20 2024	0.8003	0.0003	0.04%	0.80	0.8129	0.78	83,439
Mar 19 2024	0.80	-0.009	-1.11%	0.81	0.8252	0.7936	53,099
Mar 18 2024	0.809	-0.011	-1.34%	0.80	0.825	0.78	67,497
Mar 15 2024	0.82	0.05495	7.18%	0.77	0.8611	0.77	56,512
Mar 14 2024	0.76505	-0.00545	-0.71%	0.78	0.8197	0.7601	166,648
Mar 13 2024	0.7705	-0.04783	-5.84%	0.82	0.8399	0.7705	234,300
Mar 12 2024	0.818326	-0.05167	-5.94%	0.8613	0.886	0.80	179,262
Mar 11 2024	0.87	-0.06	-6.45%	0.9275	0.9275	0.87	158,094
Mar 08 2024	0.93	-0.0299	-3.11%	0.90	0.97	0.8703	91,768
Mar 07 2024	0.9599	0.0313	3.37%	0.90	0.99	0.8803	362,858
Mar 06 2024	0.9286	-0.0307	-3.20%	1.00	1.00	0.88	239,407
Mar 05 2024	0.9593	-0.0071	-0.73%	0.97	0.9999	0.93	112,455
Mar 04 2024	0.9664	-0.0136	-1.39%	0.98	1.04	0.9101	526,161
Mar 01 2024	0.98	0.0688	7.55%	0.90	1.00	0.8999	386,751
Feb 29 2024	0.9112	0.0238	2.68%	0.8745	0.9298	0.8745	130,531
Feb 28 2024	0.887399	0.0024	0.27%	0.8645	0.90	0.8645	77,420
Feb 27 2024	0.885	0.0052	0.59%	0.8799	0.92	0.87	71,533
Feb 26 2024	0.8798	-0.0077	-0.87%	0.8633	0.93	0.8599	225,803
Feb 23 2024	0.8875	-0.0125	-1.39%	0.90	0.92	0.885	89,244
Feb 22 2024	0.90	-0.025	-2.70%	0.86	0.9476	0.86	348,873
Feb 21 2024	0.925	0.167	22.03%	0.84	0.9329	0.8357	2,950,442
Feb 20 2024	0.758	0.012	1.61%	0.755	0.780599	0.7456	139,315
Feb 16 2024	0.746	-0.0025	-0.33%	0.7105	0.746	0.7105	52,212
Feb 15 2024	0.7485	-0.0115	-1.51%	0.7401	0.758	0.7401	47,306
Feb 14 2024	0.76	0.0165	2.22%	0.75	0.77	0.72	67,607
Feb 13 2024	0.7435	-0.01455	-1.92%	0.73	0.7443	0.71	73,757
Feb 12 2024	0.75805	0.00095	0.13%	0.7456	0.76	0.7314	61,214

Delayed Upgrade Clock