NasdaqCM - Delayed Quote USD

Evogene Ltd. (EVGN)

0.6587 -0.0108 (-1.61%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.6500 0.6800 0.6400 0.6600 0.6600 28,200
Apr 24, 2024 0.6700 0.6800 0.6600 0.6700 0.6700 23,000
Apr 23, 2024 0.6800 0.6900 0.6400 0.6600 0.6600 38,000
Apr 22, 2024 0.6400 0.6600 0.6400 0.6500 0.6500 41,500
Apr 19, 2024 0.6400 0.6600 0.6100 0.6100 0.6100 72,200
Apr 18, 2024 0.6800 0.6800 0.6300 0.6400 0.6400 103,900
Apr 17, 2024 0.7000 0.7100 0.6800 0.6900 0.6900 62,600
Apr 16, 2024 0.7000 0.7100 0.6800 0.7000 0.7000 55,000
Apr 15, 2024 0.7400 0.7400 0.6800 0.6900 0.6900 117,000
Apr 12, 2024 0.7400 0.7800 0.7400 0.7400 0.7400 19,500
Apr 11, 2024 0.7700 0.7800 0.7400 0.7400 0.7400 63,600
Apr 10, 2024 0.7800 0.8100 0.7600 0.7800 0.7800 77,500
Apr 9, 2024 0.7800 0.8500 0.7700 0.8100 0.8100 44,100
Apr 8, 2024 0.7400 0.8600 0.7400 0.7900 0.7900 208,700
Apr 5, 2024 0.7500 0.7600 0.7400 0.7400 0.7400 28,200
Apr 4, 2024 0.7500 0.7600 0.7400 0.7400 0.7400 83,100
Apr 3, 2024 0.7800 0.7900 0.7400 0.7600 0.7600 24,500
Apr 2, 2024 0.7600 0.7800 0.7400 0.7600 0.7600 97,100
Apr 1, 2024 0.7600 0.7900 0.7300 0.7800 0.7800 154,700
Mar 28, 2024 0.7300 0.7700 0.7300 0.7500 0.7500 58,700
Mar 27, 2024 0.7300 0.7800 0.7200 0.7400 0.7400 30,600
Mar 26, 2024 0.7700 0.7700 0.7300 0.7300 0.7300 237,500
Mar 25, 2024 0.7800 0.8100 0.7500 0.7900 0.7900 41,300
Mar 22, 2024 0.7700 0.8000 0.7700 0.7900 0.7900 36,300
Mar 21, 2024 0.8100 0.8100 0.7700 0.7900 0.7900 97,600
Mar 20, 2024 0.8000 0.8100 0.7800 0.8000 0.8000 83,400
Mar 19, 2024 0.8100 0.8300 0.7900 0.8000 0.8000 53,100
Mar 18, 2024 0.8000 0.8300 0.7800 0.8100 0.8100 67,500
Mar 15, 2024 0.7700 0.8600 0.7700 0.8200 0.8200 56,500
Mar 14, 2024 0.7800 0.8200 0.7600 0.7700 0.7700 166,600
Mar 13, 2024 0.8200 0.8400 0.7700 0.7700 0.7700 234,600
Mar 12, 2024 0.8600 0.8900 0.8000 0.8200 0.8200 180,100
Mar 11, 2024 0.9300 0.9300 0.8700 0.8700 0.8700 158,100
Mar 8, 2024 0.9000 0.9700 0.8700 0.9300 0.9300 91,600
Mar 7, 2024 0.9000 0.9900 0.8800 0.9600 0.9600 363,900
Mar 6, 2024 1.0000 1.0000 0.8800 0.9300 0.9300 244,500
Mar 5, 2024 0.9700 1.0000 0.9300 0.9600 0.9600 112,500
Mar 4, 2024 0.9800 1.0400 0.9100 0.9700 0.9700 526,100
Mar 1, 2024 0.9000 1.0000 0.9000 0.9800 0.9800 386,800
Feb 29, 2024 0.8700 0.9300 0.8700 0.9100 0.9100 130,500
Feb 28, 2024 0.8600 0.9000 0.8600 0.8900 0.8900 77,400
Feb 27, 2024 0.8800 0.9200 0.8700 0.8900 0.8900 71,500
Feb 26, 2024 0.8600 0.9300 0.8600 0.8800 0.8800 226,400
Feb 23, 2024 0.9000 0.9200 0.8900 0.8900 0.8900 89,200
Feb 22, 2024 0.8600 0.9500 0.8600 0.9000 0.9000 349,600
Feb 21, 2024 0.8400 0.9300 0.8400 0.9300 0.9300 2,950,800
Feb 20, 2024 0.7600 0.7800 0.7500 0.7600 0.7600 139,300
Feb 16, 2024 0.7100 0.7500 0.7100 0.7500 0.7500 52,200
Feb 15, 2024 0.7400 0.7600 0.7400 0.7500 0.7500 47,200
Feb 14, 2024 0.7500 0.7700 0.7200 0.7600 0.7600 67,600
Feb 13, 2024 0.7400 0.7400 0.7100 0.7400 0.7400 80,500
Feb 12, 2024 0.7500 0.7600 0.7300 0.7600 0.7600 61,200
Feb 9, 2024 0.7800 0.7900 0.7500 0.7600 0.7600 69,100
Feb 8, 2024 0.7200 0.7500 0.7200 0.7500 0.7500 50,800
Feb 7, 2024 0.7600 0.7700 0.7300 0.7300 0.7300 71,800
Feb 6, 2024 0.7600 0.7800 0.7100 0.7600 0.7600 276,600
Feb 5, 2024 0.7500 0.7900 0.7500 0.7800 0.7800 68,000
Feb 2, 2024 0.8100 0.8100 0.7600 0.7700 0.7700 31,900
Feb 1, 2024 0.7700 0.8200 0.7200 0.7900 0.7900 79,900
Jan 31, 2024 0.7700 0.7800 0.7400 0.7600 0.7600 22,100
Jan 30, 2024 0.7900 0.7900 0.7300 0.7800 0.7800 177,400
Jan 29, 2024 0.7700 0.7900 0.7400 0.7800 0.7800 148,200
Jan 26, 2024 0.7800 0.7800 0.7000 0.7000 0.7000 203,600
Jan 25, 2024 0.8100 0.8100 0.7000 0.7500 0.7500 266,100
Jan 24, 2024 0.8200 0.8400 0.8000 0.8200 0.8200 41,100
Jan 23, 2024 0.8500 0.8500 0.8000 0.8200 0.8200 52,700
Jan 22, 2024 0.8300 0.8500 0.8000 0.8500 0.8500 129,300
Jan 19, 2024 0.8300 0.8800 0.8200 0.8400 0.8400 86,900
Jan 18, 2024 0.7800 0.8600 0.7800 0.8200 0.8200 136,800
Jan 17, 2024 0.8300 0.8400 0.7800 0.7900 0.7900 213,600
Jan 16, 2024 0.8800 0.8800 0.8600 0.8700 0.8700 129,200
Jan 12, 2024 0.9300 0.9500 0.9100 0.9400 0.9400 48,500
Jan 11, 2024 0.9300 0.9500 0.9200 0.9500 0.9500 123,000
Jan 10, 2024 0.9400 0.9700 0.9200 0.9600 0.9600 89,200
Jan 9, 2024 0.8800 1.0000 0.8800 0.9600 0.9600 178,400
Jan 8, 2024 0.9000 0.9300 0.8500 0.9000 0.9000 287,600
Jan 5, 2024 0.9800 1.0000 0.9400 0.9600 0.9600 109,300
Jan 4, 2024 0.9600 1.0100 0.9400 0.9800 0.9800 288,400
Jan 3, 2024 0.9000 0.9800 0.9000 0.9200 0.9200 647,500
Jan 2, 2024 0.8800 0.9000 0.8400 0.8700 0.8700 209,300
Dec 29, 2023 0.8400 0.8500 0.8100 0.8400 0.8400 123,900
Dec 28, 2023 0.8100 0.8600 0.8100 0.8500 0.8500 188,900
Dec 27, 2023 0.8400 0.8900 0.8100 0.8400 0.8400 138,900
Dec 26, 2023 0.8600 0.8800 0.8200 0.8800 0.8800 153,400
Dec 22, 2023 0.8200 0.8900 0.8200 0.8700 0.8700 197,500
Dec 21, 2023 0.8800 0.8900 0.7800 0.8400 0.8400 179,800
Dec 20, 2023 0.8000 0.9600 0.7900 0.8600 0.8600 733,100
Dec 19, 2023 0.6800 0.8000 0.6800 0.7700 0.7700 443,400
Dec 18, 2023 0.6500 0.6900 0.6500 0.6700 0.6700 145,500
Dec 15, 2023 0.6700 0.7000 0.6600 0.6900 0.6900 116,400
Dec 14, 2023 0.7000 0.7000 0.6500 0.6600 0.6600 91,900
Dec 13, 2023 0.6800 0.7100 0.6500 0.6700 0.6700 93,200
Dec 12, 2023 0.6800 0.6900 0.6600 0.6700 0.6700 120,700
Dec 11, 2023 0.7500 0.7700 0.6600 0.7200 0.7200 158,400
Dec 8, 2023 0.8100 0.8500 0.7800 0.8000 0.8000 12,900
Dec 7, 2023 0.7700 0.8300 0.7700 0.8100 0.8100 188,300
Dec 6, 2023 0.8200 0.8600 0.8200 0.8400 0.8400 323,600
Dec 5, 2023 0.7700 0.8500 0.7500 0.8400 0.8400 431,400
Dec 4, 2023 0.6800 0.7600 0.6800 0.7300 0.7300 155,100
Dec 1, 2023 0.6800 0.7200 0.6600 0.6900 0.6900 151,900
Nov 30, 2023 0.6500 0.6800 0.6400 0.6500 0.6500 70,600
Nov 29, 2023 0.6000 0.7000 0.5800 0.6700 0.6700 303,600
Nov 28, 2023 0.5800 0.6000 0.5500 0.6000 0.6000 138,000
Nov 27, 2023 0.5900 0.5900 0.5500 0.5600 0.5600 98,100
Nov 24, 2023 0.5900 0.6000 0.5700 0.5900 0.5900 61,500
Nov 22, 2023 0.6100 0.6200 0.5700 0.6000 0.6000 111,700
Nov 21, 2023 0.6300 0.6300 0.6100 0.6300 0.6300 116,200
Nov 20, 2023 0.6500 0.6500 0.6100 0.6300 0.6300 58,800
Nov 17, 2023 0.6800 0.6800 0.6300 0.6600 0.6600 54,000
Nov 16, 2023 0.6700 0.6700 0.6300 0.6700 0.6700 58,400
Nov 15, 2023 0.6800 0.6800 0.6300 0.6600 0.6600 97,400
Nov 14, 2023 0.6100 0.6500 0.6100 0.6300 0.6300 100,900
Nov 13, 2023 0.5900 0.6100 0.5800 0.6100 0.6100 66,400
Nov 10, 2023 0.5500 0.6000 0.5400 0.5700 0.5700 50,400
Nov 9, 2023 0.6200 0.6200 0.5500 0.5500 0.5500 70,000
Nov 8, 2023 0.6300 0.6400 0.6000 0.6200 0.6200 110,100
Nov 7, 2023 0.6000 0.6300 0.6000 0.6100 0.6100 65,600
Nov 6, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 29,000
Nov 3, 2023 0.5500 0.5900 0.5500 0.5800 0.5800 109,800
Nov 2, 2023 0.5100 0.5700 0.5100 0.5400 0.5400 129,800
Nov 1, 2023 0.4900 0.5300 0.4800 0.5100 0.5100 75,300
Oct 31, 2023 0.5000 0.5000 0.4700 0.4800 0.4800 97,500
Oct 30, 2023 0.5100 0.5100 0.4700 0.4900 0.4900 40,800
Oct 27, 2023 0.5000 0.5100 0.4700 0.4800 0.4800 149,700
Oct 26, 2023 0.5100 0.5200 0.4700 0.5200 0.5200 67,400
Oct 25, 2023 0.4800 0.5100 0.4700 0.5100 0.5100 282,800
Oct 24, 2023 0.4800 0.5000 0.4500 0.4700 0.4700 229,900
Oct 23, 2023 0.4800 0.5000 0.4700 0.4900 0.4900 79,300
Oct 20, 2023 0.4700 0.5000 0.4700 0.4700 0.4700 30,000
Oct 19, 2023 0.4900 0.5000 0.4500 0.4700 0.4700 94,000
Oct 18, 2023 0.5200 0.5200 0.4900 0.4900 0.4900 82,700
Oct 17, 2023 0.5300 0.5400 0.5100 0.5300 0.5300 148,200
Oct 16, 2023 0.4800 0.5400 0.4800 0.5400 0.5400 85,500
Oct 13, 2023 0.5000 0.5100 0.4500 0.4700 0.4700 203,900
Oct 12, 2023 0.5300 0.6100 0.4800 0.5100 0.5100 157,200
Oct 11, 2023 0.5400 0.5400 0.5000 0.5100 0.5100 244,900
Oct 10, 2023 0.5500 0.5600 0.5200 0.5400 0.5400 35,800
Oct 9, 2023 0.5700 0.5700 0.5200 0.5300 0.5300 290,100
Oct 6, 2023 0.5600 0.5800 0.5400 0.5600 0.5600 80,700
Oct 5, 2023 0.6000 0.6000 0.5300 0.6000 0.6000 67,800
Oct 4, 2023 0.5900 0.5900 0.5300 0.5700 0.5700 99,300
Oct 3, 2023 0.5900 0.6000 0.5300 0.5600 0.5600 209,200
Oct 2, 2023 0.6100 0.6100 0.5900 0.5900 0.5900 68,900
Sep 29, 2023 0.6200 0.6200 0.5700 0.5900 0.5900 249,900
Sep 28, 2023 0.6000 0.6100 0.5700 0.5800 0.5800 151,800
Sep 27, 2023 0.6200 0.6400 0.5900 0.6000 0.6000 134,000
Sep 26, 2023 0.6200 0.6200 0.5900 0.6100 0.6100 173,000
Sep 25, 2023 0.6300 0.6400 0.6000 0.6200 0.6200 56,200
Sep 22, 2023 0.6200 0.7000 0.6200 0.6300 0.6300 57,400
Sep 21, 2023 0.6600 0.6600 0.6000 0.6200 0.6200 294,700
Sep 20, 2023 0.6700 0.7100 0.6500 0.6800 0.6800 168,900
Sep 19, 2023 0.6800 0.7900 0.6500 0.6800 0.6800 139,600
Sep 18, 2023 0.6500 0.6800 0.6500 0.6700 0.6700 70,900
Sep 15, 2023 0.6800 0.7000 0.6700 0.6700 0.6700 106,800
Sep 14, 2023 0.7000 0.7600 0.6800 0.6800 0.6800 347,500
Sep 13, 2023 0.7200 0.7300 0.6900 0.6900 0.6900 108,300
Sep 12, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 26,800
Sep 11, 2023 0.7400 0.7500 0.7200 0.7300 0.7300 67,600
Sep 8, 2023 0.7600 0.7700 0.7300 0.7400 0.7400 14,300
Sep 7, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 23,800
Sep 6, 2023 0.7600 0.7700 0.7300 0.7700 0.7700 24,500
Sep 5, 2023 0.7500 0.7800 0.7300 0.7400 0.7400 190,600
Sep 1, 2023 0.7400 0.7600 0.7200 0.7500 0.7500 27,300
Aug 31, 2023 0.7200 0.7700 0.7200 0.7400 0.7400 67,700
Aug 30, 2023 0.7200 0.7400 0.6900 0.7400 0.7400 83,000
Aug 29, 2023 0.6900 0.7500 0.6800 0.7200 0.7200 108,200
Aug 28, 2023 0.7200 0.7500 0.6900 0.7000 0.7000 95,800
Aug 25, 2023 0.7300 0.7400 0.7000 0.7200 0.7200 77,000
Aug 24, 2023 0.7600 0.7600 0.6900 0.6900 0.6900 103,000
Aug 23, 2023 0.7600 0.8000 0.7500 0.7700 0.7700 294,900
Aug 22, 2023 0.7700 0.7900 0.7000 0.7400 0.7400 243,900
Aug 21, 2023 0.7100 0.7700 0.7000 0.7600 0.7600 130,500
Aug 18, 2023 0.6700 0.6900 0.6100 0.6900 0.6900 459,900
Aug 17, 2023 0.7800 0.7900 0.6300 0.6300 0.6300 687,300
Aug 16, 2023 0.8000 0.8000 0.7500 0.7800 0.7800 136,900
Aug 15, 2023 0.8400 0.8400 0.7400 0.8000 0.8000 329,400
Aug 14, 2023 0.8100 0.8500 0.7700 0.8200 0.8200 131,100
Aug 11, 2023 0.8500 0.8600 0.8000 0.8200 0.8200 240,900
Aug 10, 2023 0.8600 0.8800 0.8300 0.8600 0.8600 107,800
Aug 9, 2023 0.9000 0.9100 0.8500 0.8600 0.8600 193,800
Aug 8, 2023 0.9100 0.9400 0.8500 0.9000 0.9000 283,700
Aug 7, 2023 0.9600 1.0000 0.8800 0.9500 0.9500 336,400
Aug 4, 2023 1.0200 1.0200 0.9600 0.9700 0.9700 185,900
Aug 3, 2023 1.0200 1.0300 1.0100 1.0200 1.0200 82,100
Aug 2, 2023 1.0900 1.0900 1.0300 1.0500 1.0500 146,600
Aug 1, 2023 1.0500 1.0800 1.0400 1.0800 1.0800 120,700
Jul 31, 2023 1.0400 1.1000 1.0400 1.0700 1.0700 131,800
Jul 28, 2023 1.0300 1.0500 1.0200 1.0400 1.0400 216,300
Jul 27, 2023 1.1000 1.1000 1.0300 1.0500 1.0500 123,000
Jul 26, 2023 1.0500 1.0900 1.0300 1.0800 1.0800 200,900
Jul 25, 2023 1.1000 1.1100 1.0300 1.0600 1.0600 484,700
Jul 24, 2023 1.1000 1.1200 1.1000 1.1100 1.1100 172,900
Jul 21, 2023 1.1200 1.2000 1.1000 1.1300 1.1300 457,000
Jul 20, 2023 1.1000 1.1200 1.0800 1.0900 1.0900 198,100
Jul 19, 2023 1.1700 1.1800 1.0800 1.1200 1.1200 584,400
Jul 18, 2023 1.1500 1.1700 1.0800 1.1400 1.1400 700,300
Jul 17, 2023 1.1600 1.1800 1.0700 1.1100 1.1100 2,499,800
Jul 14, 2023 1.3700 1.4300 1.3300 1.4000 1.4000 342,100
Jul 13, 2023 1.3100 1.4400 1.2600 1.4100 1.4100 4,248,400
Jul 12, 2023 1.2300 1.2800 1.2000 1.2600 1.2600 684,500
Jul 11, 2023 1.1500 1.2000 1.1200 1.1500 1.1500 166,100
Jul 10, 2023 1.1000 1.1500 1.0800 1.1400 1.1400 208,700
Jul 7, 2023 1.0600 1.1000 1.0500 1.0800 1.0800 109,500
Jul 6, 2023 1.1200 1.1200 1.0200 1.1000 1.1000 216,600
Jul 5, 2023 1.1600 1.1600 1.0800 1.1200 1.1200 159,400
Jul 3, 2023 1.1500 1.2000 1.0900 1.1600 1.1600 510,300
Jun 30, 2023 1.1500 1.1500 0.9900 1.0700 1.0700 233,200
Jun 29, 2023 1.1400 1.1600 1.0700 1.1000 1.1000 162,900
Jun 28, 2023 1.0800 1.1600 1.0700 1.1500 1.1500 534,600
Jun 27, 2023 1.1800 1.1800 1.0500 1.0500 1.0500 338,000
Jun 26, 2023 1.0200 1.2900 1.0100 1.2000 1.2000 632,500
Jun 23, 2023 0.9700 1.1900 0.9500 1.0300 1.0300 834,300
Jun 22, 2023 0.8700 0.9700 0.8700 0.9700 0.9700 624,800
Jun 21, 2023 0.8700 0.8700 0.7700 0.8600 0.8600 1,016,200
Jun 20, 2023 0.7800 0.7800 0.7200 0.7300 0.7300 135,200
Jun 16, 2023 0.8000 0.8000 0.7600 0.7800 0.7800 72,600
Jun 15, 2023 0.7700 0.8000 0.7400 0.7700 0.7700 235,700
Jun 14, 2023 0.6400 0.9000 0.6400 0.7800 0.7800 845,400
Jun 13, 2023 0.6200 0.6900 0.6100 0.6500 0.6500 132,600
Jun 12, 2023 0.5800 0.6500 0.5700 0.6200 0.6200 130,500
Jun 9, 2023 0.5900 0.6100 0.5600 0.5700 0.5700 49,700
Jun 8, 2023 0.5800 0.6000 0.5800 0.5900 0.5900 27,900
Jun 7, 2023 0.5900 0.6200 0.5800 0.5800 0.5800 48,700
Jun 6, 2023 0.5900 0.6000 0.5600 0.5800 0.5800 136,600
Jun 5, 2023 0.5900 0.6200 0.5900 0.5900 0.5900 83,300
Jun 2, 2023 0.5900 0.6300 0.5900 0.6000 0.6000 36,500
Jun 1, 2023 0.6100 0.6300 0.5800 0.6000 0.6000 98,100
May 31, 2023 0.6300 0.6500 0.5700 0.6000 0.6000 137,500
May 30, 2023 0.6400 0.6700 0.6400 0.6400 0.6400 28,700
May 26, 2023 0.6700 0.6700 0.6300 0.6400 0.6400 37,700
May 25, 2023 0.6500 0.6700 0.6300 0.6300 0.6300 54,800
May 24, 2023 0.6400 0.6500 0.6200 0.6500 0.6500 309,600
May 23, 2023 0.6500 0.6500 0.6200 0.6500 0.6500 38,000
May 22, 2023 0.6200 0.6500 0.6000 0.6500 0.6500 40,500
May 19, 2023 0.6200 0.6300 0.6000 0.6000 0.6000 45,800
May 18, 2023 0.6400 0.6500 0.6200 0.6300 0.6300 80,600
May 17, 2023 0.6500 0.6600 0.6300 0.6600 0.6600 20,500
May 16, 2023 0.6700 0.6700 0.6100 0.6500 0.6500 55,500
May 15, 2023 0.6700 0.6800 0.6600 0.6700 0.6700 16,600
May 12, 2023 0.6200 0.6900 0.6200 0.6800 0.6800 50,500
May 11, 2023 0.6500 0.6500 0.6100 0.6400 0.6400 30,600
May 10, 2023 0.6300 0.6500 0.6100 0.6400 0.6400 74,100
May 9, 2023 0.6000 0.6300 0.6000 0.6100 0.6100 44,400
May 8, 2023 0.5800 0.6000 0.5800 0.6000 0.6000 14,300
May 5, 2023 0.5800 0.6000 0.5700 0.5800 0.5800 29,300
May 4, 2023 0.5800 0.6000 0.5700 0.5700 0.5700 45,300
May 3, 2023 0.5600 0.5900 0.5600 0.5700 0.5700 62,000
May 2, 2023 0.5700 0.5900 0.5700 0.5700 0.5700 114,900
May 1, 2023 0.5900 0.6000 0.5500 0.5600 0.5600 115,800
Apr 28, 2023 0.5900 0.6000 0.5700 0.5900 0.5900 40,300
Apr 27, 2023 0.5900 0.6000 0.5700 0.5900 0.5900 61,000
Apr 26, 2023 0.5600 0.6000 0.5600 0.5700 0.5700 26,700

Related Tickers

CGEN Compugen Ltd.
1.9000
-0.52%
 
ENLV Enlivex Therapeutics Ltd.
1.4500
-3.33%
 
CANF Can-Fite BioPharma Ltd.
1.9200
-1.03%
 
PLUR Pluri Inc.
4.9000
-3.73%
 
BLRX BioLineRx Ltd.
0.5753
-6.15%
 
XTLB XTL Biopharmaceuticals Ltd.
2.4000
-6.25%
 
ORMP Oramed Pharmaceuticals Inc.
2.3000
-2.95%
 
PSTX Poseida Therapeutics, Inc.
2.0500
-0.97%
 
PPBT Purple Biotech Ltd
0.5160
-0.96%
 
PRTG Portage Biotech Inc.
0.2370
-9.78%