Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Evogene Ltd Ord (NQ: EVGN )

2.280 -0.120 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.701 7.701 7.400 7.600 5,582 +0.10(+1.37%)
Feb 27, 2023 7.600 7.684 7.401 7.497 8,764 -0.20(-2.64%)
Feb 24, 2023 7.670 7.750 7.500 7.700 4,387 -0.10(-1.28%)
Feb 23, 2023 7.699 8.000 7.601 7.800 10,050 -0.13(-1.64%)
Feb 22, 2023 7.798 8.250 7.715 7.930 12,848 -0.23(-2.82%)
Feb 21, 2023 8.196 8.300 7.700 8.160 19,455 -0.38(-4.51%)
Feb 17, 2023 8.500 8.699 8.450 8.545 3,046 +0.14(+1.73%)
Feb 16, 2023 8.500 8.800 8.300 8.400 7,880 -0.10(-1.18%)
Feb 15, 2023 8.700 8.898 8.500 8.500 4,754 -0.12(-1.43%)
Feb 14, 2023 8.600 8.800 8.350 8.623 5,883 +0.12(+1.45%)
Feb 13, 2023 8.506 8.799 8.250 8.500 13,608 -0.01(-0.07%)
Feb 10, 2023 8.200 9.200 8.199 8.506 19,241 +0.11(+1.27%)
Feb 09, 2023 8.221 8.500 8.157 8.399 14,208 +0.35(+4.34%)
Feb 08, 2023 8.100 8.399 7.803 8.050 11,353 -0.29(-3.42%)
Feb 07, 2023 7.930 8.499 7.900 8.335 17,016 +0.34(+4.19%)
Feb 06, 2023 7.998 8.300 7.821 8.000 8,415 -0.01(-0.06%)
Feb 03, 2023 8.000 8.599 7.975 8.005 14,165 -0.04(-0.56%)
Feb 02, 2023 7.800 8.300 7.700 8.050 23,299 +0.20(+2.48%)
Feb 01, 2023 8.100 8.100 7.533 7.855 7,928 -0.14(-1.80%)
Jan 31, 2023 7.600 8.642 7.600 7.999 21,161 +0.40(+5.25%)
Jan 30, 2023 7.460 7.800 7.402 7.600 5,797 -0.20(-2.56%)
Jan 27, 2023 7.800 8.100 7.500 7.800 5,784 +0.30(+4.00%)
Jan 26, 2023 7.949 7.949 7.394 7.500 13,884 -0.49(-6.18%)
Jan 25, 2023 7.400 8.393 7.400 7.994 4,205 +0.29(+3.82%)
Jan 24, 2023 7.900 8.000 7.510 7.700 5,025 -0.30(-3.74%)
Jan 23, 2023 8.201 8.397 7.800 7.999 5,743 -0.26(-3.21%)
Jan 20, 2023 7.900 9.476 7.710 8.264 28,363 +0.41(+5.29%)
Jan 19, 2023 7.500 7.860 7.300 7.849 21,414 +0.31(+4.04%)
Jan 18, 2023 7.700 7.700 7.211 7.544 6,006 -0.14(-1.83%)
Jan 17, 2023 7.300 7.700 7.300 7.685 3,742 +0.18(+2.47%)
Jan 13, 2023 7.699 7.789 7.214 7.500 3,589 -0.19(-2.47%)
Jan 12, 2023 7.800 7.800 7.232 7.690 8,019 +0.29(+3.92%)
Jan 11, 2023 7.400 7.700 7.299 7.400 8,487 +0.04(+0.53%)
Jan 10, 2023 7.100 7.590 6.781 7.361 2,757 -0.14(-1.84%)
Jan 09, 2023 7.300 7.600 6.600 7.499 5,905 -0.00(-0.01%)
Jan 06, 2023 7.600 7.600 7.460 7.500 6,291 +0.00(+0.00%)
Jan 05, 2023 7.600 7.700 7.401 7.500 1,070 -0.05(-0.65%)
Jan 04, 2023 7.300 7.800 7.256 7.549 7,658 +0.30(+4.12%)
Jan 03, 2023 6.800 7.349 6.800 7.250 4,726 +0.25(+3.57%)
Dec 30, 2022 6.375 7.000 6.375 7.000 9,862 +0.40(+6.09%)
Dec 29, 2022 6.352 6.600 6.352 6.598 12,660 +0.20(+3.06%)
Dec 28, 2022 6.500 6.698 6.351 6.402 8,394 -0.35(-5.18%)
Dec 27, 2022 6.900 7.048 6.351 6.752 16,542 -0.83(-11.01%)
Dec 23, 2022 7.294 7.587 6.901 7.587 2,510 +0.24(+3.22%)
Dec 22, 2022 7.300 7.700 7.063 7.350 24,158 -0.33(-4.33%)
Dec 21, 2022 7.000 8.380 6.900 7.683 46,538 +1.31(+20.65%)
Dec 20, 2022 6.400 6.799 6.100 6.368 15,332 -0.23(-3.49%)
Dec 19, 2022 6.500 6.772 6.400 6.598 7,090 -0.20(-2.94%)
Dec 16, 2022 6.500 7.000 6.500 6.798 5,791 -0.28(-3.90%)
Dec 15, 2022 7.000 7.200 6.901 7.074 2,198 -0.08(-1.06%)
Dec 14, 2022 6.822 7.200 6.822 7.150 17,366 +0.20(+2.91%)
Dec 13, 2022 6.600 7.000 6.600 6.948 8,771 +0.40(+6.09%)
Dec 12, 2022 6.600 6.797 6.400 6.549 12,921 -0.06(-0.92%)
Dec 09, 2022 6.050 6.800 6.002 6.610 18,347 +0.51(+8.36%)
Dec 08, 2022 6.200 6.400 6.003 6.100 11,187 -0.10(-1.60%)
Dec 07, 2022 6.200 6.388 6.100 6.199 2,769 -0.00(-0.02%)
Dec 06, 2022 6.250 6.400 6.145 6.200 5,731 -0.05(-0.82%)
Dec 05, 2022 6.200 6.395 6.200 6.251 8,221 -0.05(-0.78%)
Dec 02, 2022 6.300 6.400 6.200 6.300 3,769 -0.15(-2.36%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.