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 (%)
May 31, 2024 7.600 7.749 7.380 7.450 3,474 -0.21(-2.75%)
May 30, 2024 7.361 7.661 7.361 7.661 3,730 -0.04(-0.48%)
May 29, 2024 7.300 7.700 7.315 7.698 4,917 -0.01(-0.16%)
May 28, 2024 7.600 7.907 7.580 7.710 10,401 -0.49(-5.96%)
May 24, 2024 7.201 8.499 7.201 8.199 7,121 +1.00(+13.86%)
May 23, 2024 7.900 8.996 7.021 7.201 98,604 -0.20(-2.66%)
May 22, 2024 7.480 7.800 7.175 7.398 10,888 +0.15(+2.04%)
May 21, 2024 6.900 7.340 6.900 7.250 10,962 +0.35(+5.07%)
May 20, 2024 6.525 7.090 6.520 6.900 5,812 +0.31(+4.72%)
May 17, 2024 6.500 6.692 6.398 6.589 6,920 +0.09(+1.34%)
May 16, 2024 6.802 6.802 6.382 6.502 7,892 -0.33(-4.76%)
May 15, 2024 6.900 7.019 6.748 6.827 6,935 -0.04(-0.54%)
May 14, 2024 6.800 7.100 6.800 6.864 1,968 +0.05(+0.81%)
May 13, 2024 6.900 7.000 6.634 6.809 4,091 -0.06(-0.83%)
May 10, 2024 7.001 7.099 6.800 6.866 1,950 -0.13(-1.91%)
May 09, 2024 7.053 7.216 7.000 7.000 3,121 -0.04(-0.62%)
May 08, 2024 7.200 7.200 6.936 7.044 1,617 -0.01(-0.13%)
May 07, 2024 7.316 7.362 6.972 7.053 1,906 -0.08(-1.15%)
May 06, 2024 7.150 7.210 7.101 7.135 1,309 +0.04(+0.49%)
May 03, 2024 7.000 7.315 6.706 7.100 2,536 +0.04(+0.64%)
May 02, 2024 7.200 7.316 6.880 7.055 4,592 -0.10(-1.41%)
May 01, 2024 7.000 7.316 6.718 7.156 10,349 +0.17(+2.37%)
Apr 30, 2024 6.576 6.990 6.501 6.990 6,453 +0.49(+7.51%)
Apr 29, 2024 6.250 6.598 6.250 6.502 3,442 +0.25(+4.02%)
Apr 26, 2024 6.400 6.700 6.170 6.251 7,988 -0.34(-5.10%)
Apr 25, 2024 6.500 6.790 6.400 6.587 2,825 -0.11(-1.61%)
Apr 24, 2024 6.650 6.790 6.616 6.695 2,295 +0.10(+1.49%)
Apr 23, 2024 6.820 6.876 6.416 6.597 3,797 +0.10(+1.48%)
Apr 22, 2024 6.400 6.600 6.375 6.501 4,153 +0.38(+6.23%)
Apr 19, 2024 6.415 6.598 6.120 6.120 7,215 -0.29(-4.49%)
Apr 18, 2024 6.800 6.801 6.301 6.408 10,388 -0.44(-6.45%)
Apr 17, 2024 6.968 7.100 6.800 6.850 6,260 -0.15(-2.14%)
Apr 16, 2024 6.971 7.143 6.800 7.000 5,497 +0.14(+2.00%)
Apr 15, 2024 7.400 7.400 6.800 6.863 11,704 -0.57(-7.63%)
Apr 12, 2024 7.411 7.770 7.400 7.430 1,947 -0.00(-0.07%)
Apr 11, 2024 7.739 7.798 7.435 7.435 6,356 -0.32(-4.11%)
Apr 10, 2024 7.798 8.100 7.600 7.754 7,749 -0.37(-4.51%)
Apr 09, 2024 7.800 8.498 7.700 8.120 4,415 +0.23(+2.89%)
Apr 08, 2024 7.401 8.611 7.401 7.892 20,865 +0.48(+6.42%)
Apr 05, 2024 7.500 7.600 7.412 7.416 2,821 +0.02(+0.22%)
Apr 04, 2024 7.451 7.566 7.352 7.400 8,313 -0.17(-2.21%)
Apr 03, 2024 7.759 7.900 7.436 7.567 2,448 +0.00(+0.00%)
Apr 02, 2024 7.566 7.800 7.430 7.567 9,714 -0.23(-2.99%)
Apr 01, 2024 7.600 7.899 7.300 7.800 15,466 +0.30(+4.00%)
Mar 28, 2024 7.282 7.699 7.282 7.500 5,871 +0.15(+2.01%)
Mar 27, 2024 7.293 7.750 7.202 7.352 3,058 +0.05(+0.70%)
Mar 26, 2024 7.651 7.699 7.300 7.301 23,751 -0.59(-7.47%)
Mar 25, 2024 7.830 8.054 7.510 7.890 4,133 -0.04(-0.50%)
Mar 22, 2024 7.702 7.950 7.681 7.930 3,627 +0.08(+1.02%)
Mar 21, 2024 8.053 8.082 7.700 7.850 9,761 -0.15(-1.91%)
Mar 20, 2024 8.000 8.129 7.800 8.003 8,343 +0.00(+0.04%)
Mar 19, 2024 8.100 8.252 7.936 8.000 5,309 -0.09(-1.11%)
Mar 18, 2024 8.000 8.250 7.800 8.090 6,749 -0.11(-1.34%)
Mar 15, 2024 7.700 8.611 7.700 8.200 5,652 +0.55(+7.18%)
Mar 14, 2024 7.800 8.197 7.601 7.651 16,664 -0.05(-0.70%)
Mar 13, 2024 8.200 8.399 7.705 7.705 23,462 -0.48(-5.84%)
Mar 12, 2024 8.600 8.860 8.000 8.183 17,977 -0.52(-5.94%)
Mar 11, 2024 9.275 9.275 8.700 8.700 15,809 -0.60(-6.45%)
Mar 08, 2024 9.000 9.700 8.703 9.300 9,179 -0.30(-3.11%)
Mar 07, 2024 9.000 9.900 8.803 9.599 36,285 +0.31(+3.37%)
Mar 06, 2024 10.00 10.00 8.800 9.286 23,938 -0.31(-3.20%)
Mar 05, 2024 9.700 9.999 9.300 9.593 11,245 -0.07(-0.73%)
Mar 04, 2024 9.800 10.40 9.101 9.664 52,616 -0.14(-1.39%)
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.