Quantcast

Evogene Ltd Ordinary Shares Historical Stock Prices

EVGN 
$1.6
*  
unch
unch
Get EVGN Alerts
*Delayed - data as of Aug. 22, 2019 10:18 ET  -  Find a broker to begin trading EVGN now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    EVGN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:18 1.59 N/A N/A 1.60 0
08/21/2019 1.59 1.6 1.59 1.6 9,307
08/20/2019 1.59 1.6 1.5751 1.6 2,106
08/19/2019 1.5899 1.6 1.585 1.5926 8,790
08/16/2019 1.55 1.55 1.55 1.55 255
08/15/2019 1.63 1.63 1.51 1.51 8,549
08/14/2019 1.66 1.66 1.62 1.65 12,069
08/13/2019 1.64 1.68 1.6 1.67 27,892
08/12/2019 1.601 1.73 1.6 1.655 45,696
08/09/2019 1.585 1.6 1.58 1.5989 5,210
08/08/2019 1.54 1.61 1.54 1.61 16,653
08/07/2019 1.5 1.51 1.43 1.49 55,666
08/06/2019 1.34 1.45 1.34 1.37 22,148
08/05/2019 1.45 1.45 1.45 1.45 00
08/02/2019 1.45 1.45 1.45 1.45 00
08/01/2019 1.41 1.45 1.39 1.45 10,920
07/31/2019 1.45 1.47 1.45 1.4573 1,692
07/30/2019 1.46 1.54 1.43 1.54 6,015
07/29/2019 1.46 1.52 1.46 1.52 500
07/26/2019 1.4538 1.46 1.45 1.45 780
07/25/2019 1.48 1.52 1.48 1.4992 1,680
07/24/2019 1.48 1.4807 1.45 1.45 10,890
07/23/2019 1.48 1.4967 1.48 1.4967 1,268
07/22/2019 1.53 1.53 1.481 1.481 1,372
07/19/2019 1.4827 1.535 1.4827 1.5075 1,460
07/18/2019 1.5 1.52 1.5 1.5084 2,701
07/17/2019 1.4905 1.52 1.4905 1.5152 3,376
07/16/2019 1.57 1.57 1.49 1.49 76,279
07/15/2019 1.48 1.54 1.48 1.54 992
07/12/2019 1.51 1.52 1.51 1.51 834
07/11/2019 1.57 1.5727 1.51 1.51 3,122
07/10/2019 1.59 1.605 1.55 1.55 16,883
07/09/2019 1.51 1.54 1.51 1.525 3,305
07/08/2019 1.57 1.58 1.55 1.56 10,562
07/05/2019 1.6005 1.6005 1.5965 1.5999 11,510
07/03/2019 1.65 1.65 1.65 1.65 331
07/02/2019 1.66 1.68 1.6 1.6 2,604
07/01/2019 1.68 1.68 1.64 1.64 14,400
06/28/2019 1.6 1.63 1.54 1.61 13,334
06/27/2019 1.52 1.52 1.52 1.52 00
06/26/2019 1.5524 1.5524 1.52 1.52 672
06/25/2019 1.51 1.51 1.51 1.51 00
06/24/2019 1.49 1.51 1.49 1.51 1,274
06/21/2019 1.45 1.47 1.44 1.47 756
06/20/2019 1.53 1.53 1.49 1.51 16,015
06/19/2019 1.47 1.47 1.46 1.46 261
06/18/2019 1.5 1.5 1.45 1.45 22,465
06/17/2019 1.5 1.5 1.47 1.48 11,965
06/14/2019 1.52 1.52 1.5 1.5 2,226
06/13/2019 1.52 1.53 1.51 1.53 13,220
06/12/2019 1.55 1.6 1.5172 1.52 48,958
06/11/2019 1.53 1.6 1.5101 1.575 48,889
06/10/2019 1.52 1.54 1.52 1.53 1,762
06/07/2019 1.44 1.5 1.44 1.5 353
06/06/2019 1.51 1.5159 1.51 1.51 502
06/05/2019 1.45 1.45 1.45 1.45 00
06/04/2019 1.4 1.453 1.3869 1.45 20,464
06/03/2019 1.44 1.44 1.3897 1.4 22,679
05/31/2019 1.5477 1.56 1.54 1.5432 4,770
05/30/2019 1.54 1.56 1.54 1.5599 756
05/29/2019 1.55 1.57 1.53 1.57 47,688
05/28/2019 1.7 1.73 1.7 1.73 11,096
05/24/2019 1.73 1.7671 1.72 1.76 2,528
05/23/2019 1.76 1.76 1.76 1.76 3,207
05/22/2019 1.77 1.7996 1.7497 1.7996 3,061
05/21/2019 1.762 1.8 1.74 1.8 4,140
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio