Tel Aviv - Delayed Quote ILA

Evogene Ltd. (EVGN.TA)

Compare
550.60
-20.40
(-3.57%)
At close: January 30 at 5:24:48 PM GMT+2
Currency in ILA
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025577.90577.90550.00550.60550.608,683
Jan 29, 2025565.00578.90562.00571.00571.0022,997
Jan 28, 2025570.00570.00553.80565.40565.4012,698
Jan 27, 2025590.00590.00568.00571.00571.0028,293
Jan 26, 2025628.00610.00600.00601.20601.2019,478
Jan 23, 2025625.00635.00625.00628.00628.004,046
Jan 22, 2025638.30645.10632.00634.30634.308,442
Jan 21, 2025615.90640.00612.10638.30638.3039,661
Jan 20, 2025615.10618.50612.00615.90615.904,920
Jan 19, 2025629.00633.00615.50622.90622.909,668
Jan 16, 2025583.20599.90583.20590.60590.6017,673
Jan 15, 2025581.30588.00580.00583.20583.207,232
Jan 14, 2025577.60591.90570.00581.30581.3011,782
Jan 13, 2025576.50587.30570.30577.60577.6019,539
Jan 12, 2025579.00594.80566.00577.30577.3043,622
Jan 9, 2025624.50624.50592.20600.40600.4026,203
Jan 8, 2025657.20650.50606.00624.50624.5048,001
Jan 7, 2025670.00685.00648.50657.20657.2015,295
Jan 6, 2025701.70717.00664.00673.90673.9022,046
Jan 5, 2025710.00710.00697.60701.70701.7021,613
Jan 2, 2025682.00723.00682.00709.70709.7016,985
Jan 1, 2025687.00714.90682.10687.80687.8040,890
Dec 31, 2024710.00729.00705.00726.90726.90126,018
Dec 30, 2024628.00661.00626.90649.30649.3055,244
Dec 29, 2024600.00635.00600.00628.00628.0041,273
Dec 26, 2024541.00569.90531.00561.00561.0063,389
Dec 25, 2024512.20545.00512.20534.40534.4017,240
Dec 24, 2024510.00522.40510.00512.20512.2049,138
Dec 23, 2024499.20528.90499.20522.90522.9041,437
Dec 22, 2024486.90511.10486.90499.20499.2028,889
Dec 19, 2024452.00487.00450.10471.60471.6039,717
Dec 18, 2024450.60455.80450.10452.00452.0034,818
Dec 17, 2024490.00490.00465.10470.10470.1031,131
Dec 16, 2024493.20496.80490.00493.20493.2014,065
Dec 15, 2024500.00508.00488.00493.90493.9041,728
Dec 12, 2024526.90526.90510.40514.80514.8035,143
Dec 11, 2024533.20525.30520.00521.50521.5017,026
Dec 10, 2024521.00539.00521.00533.20533.2036,324
Dec 9, 2024518.00519.50513.00515.60515.6030,006
Dec 8, 2024530.30530.30518.00519.90519.9013,955
Dec 5, 2024525.00537.90525.00530.30530.3019,715
Dec 4, 2024550.20558.70530.00536.00536.0056,246
Dec 3, 2024580.00586.90550.00568.50568.5034,659
Dec 2, 2024589.20595.80581.20587.50587.5012,547
Dec 1, 2024601.40603.40591.30595.90595.908,566
Nov 28, 2024586.20605.50587.10601.40601.408,364
Nov 27, 2024585.00594.10574.60586.20586.2019,562
Nov 26, 2024591.50604.40591.50598.90598.908,802
Nov 25, 2024598.40600.00585.00591.50591.5012,080
Nov 24, 2024606.50606.70596.00598.40598.405,294
Nov 21, 2024633.40638.70606.00606.50606.5057,399
Nov 20, 2024652.30666.90634.00642.00642.0017,624
Nov 19, 2024647.80696.10642.10652.30652.3078,087
Nov 18, 2024650.00659.00642.50647.80647.8025,692
Nov 17, 2024663.00663.00650.00653.30653.3025,944
Nov 14, 2024709.00712.00641.00679.60679.6065,206
Nov 13, 2024729.80745.00704.10732.80732.8024,141
Nov 12, 2024725.00741.00702.00729.80729.8086,054
Nov 11, 2024675.30699.50675.00684.30684.3018,826
Nov 10, 2024675.00680.50666.00675.30675.3028,698
Nov 7, 2024709.90728.70700.00704.40704.4035,547
Nov 6, 2024742.20777.00699.10709.90709.9073,373
Nov 5, 2024800.00800.00730.00741.50741.50104,606
Nov 4, 2024840.10882.50816.00823.60823.6052,945
Nov 3, 2024845.00859.40839.00854.40854.4047,209
Oct 31, 2024885.001,435.00850.00874.60874.60627,314
Oct 30, 2024896.10905.00886.00890.30890.3022,151
Oct 29, 2024906.30942.00890.10896.10896.1058,774
Oct 28, 2024933.00936.00900.00906.30906.3010,548
Oct 27, 2024950.10950.10933.00940.10940.108,679
Oct 22, 2024917.40997.90917.40995.10995.1022,190
Oct 21, 2024900.80926.90902.00917.40917.409,686
Oct 20, 2024888.90925.00883.80900.80900.8025,087
Oct 15, 2024950.00957.70924.00940.40940.4020,648
Oct 14, 2024975.60985.00950.10953.90953.907,551
Oct 13, 2024939.70983.60939.70975.60975.609,274
Oct 10, 20241,014.001,014.00920.00939.70939.7034,566
Oct 9, 20241,072.001,072.001,019.001,035.001,035.009,001
Oct 8, 20241,068.001,100.001,052.001,072.001,072.007,100
Oct 7, 20241,106.001,106.001,051.001,068.001,068.005,616
Oct 6, 20241,136.001,136.001,086.001,094.001,094.007,795
Oct 1, 20241,130.001,220.001,124.001,163.001,163.0035,081
Sep 30, 2024961.401,118.00950.001,085.001,085.0029,378
Sep 29, 2024935.00966.00935.00961.40961.406,566
Sep 26, 2024953.90953.90953.90953.90953.90-
Sep 25, 20241,000.001,000.00950.00953.90953.9020,832
Sep 24, 20241,012.001,020.001,001.001,010.001,010.006,101
Sep 23, 20241,012.001,018.001,007.001,012.001,012.00789
Sep 22, 20241,015.001,016.001,006.001,012.001,012.002,440
Sep 19, 20241,081.001,055.001,038.001,051.001,051.003,732
Sep 18, 20241,084.001,085.001,059.001,081.001,081.001,490
Sep 17, 20241,083.001,097.001,072.001,084.001,084.006,347
Sep 16, 20241,067.001,067.001,052.001,058.001,058.006,536
Sep 15, 20241,085.001,085.001,066.001,067.001,067.004,122
Sep 12, 20241,099.001,099.001,078.001,085.001,085.004,778
Sep 11, 20241,125.001,120.001,090.001,099.001,099.002,746
Sep 10, 20241,137.001,137.001,119.001,125.001,125.009,379
Sep 9, 20241,124.001,142.001,125.001,139.001,139.005,440
Sep 8, 20241,129.001,129.001,119.001,124.001,124.006,385
Sep 5, 20241,176.001,176.001,176.001,176.001,176.00-
Sep 4, 20241,192.001,201.001,165.001,176.001,176.008,520
Sep 3, 20241,204.001,248.001,178.001,217.001,217.0010,234
Sep 2, 20241,190.001,209.001,180.001,195.001,195.003,008
Sep 1, 20241,221.001,221.001,180.001,190.001,190.0010,983
Aug 29, 20241,320.001,320.001,240.001,258.001,258.0015,456
Aug 28, 20241,347.001,339.001,320.001,326.001,326.0016,497
Aug 27, 20241,391.001,391.001,323.001,347.001,347.0026,256
Aug 26, 20241,444.001,445.001,417.001,421.001,421.0015,726
Aug 25, 20241,426.001,481.001,424.001,444.001,444.0010,314
Aug 22, 20241,510.001,549.001,510.001,546.001,546.007,291
Aug 21, 20241,495.001,539.001,495.001,510.001,510.00561
Aug 20, 20241,536.001,536.001,486.001,494.001,494.0010,576
Aug 19, 20241,501.001,549.001,493.001,515.001,515.002,812
Aug 18, 20241,556.001,545.001,506.001,525.001,525.002,667
Aug 15, 20241,543.001,587.001,542.001,556.001,556.004,726
Aug 14, 20241,538.001,598.001,525.001,551.001,551.004,937
Aug 12, 20241,536.001,578.001,485.001,538.001,538.009,878
Aug 11, 20241,600.001,600.001,545.001,574.001,574.004,091
Aug 8, 20241,631.001,652.001,602.001,612.001,612.005,776
Aug 7, 20241,670.001,694.001,655.001,669.001,669.002,779
Aug 6, 20241,628.001,729.001,628.001,670.001,670.0016,142
Aug 5, 20241,715.001,715.001,536.001,628.001,628.0048,812
Aug 4, 20241,808.001,830.001,714.001,717.001,717.0028,169
Aug 1, 20241,845.001,888.001,810.001,888.001,888.0029,692
Jul 31, 20241,939.001,986.001,840.001,846.001,846.0019,904
Jul 30, 20241,985.002,008.001,911.001,939.001,939.006,261
Jul 29, 20241,830.002,020.001,830.001,985.001,985.0029,024
Jul 28, 2024 1:10 Stock Splits
Jul 28, 20241,882.001,882.001,788.001,822.001,822.0032,774
Jul 25, 20242,126.002,126.002,126.002,126.002,126.00-
Jul 24, 20242,036.002,160.002,036.002,126.002,126.0018,487
Jul 23, 20242,251.002,263.001,960.002,029.002,029.0025,431
Jul 22, 20242,280.002,280.002,225.002,251.002,251.002,028
Jul 21, 20242,230.002,280.002,230.002,260.002,260.004,226
Jul 18, 20242,285.002,285.002,226.002,263.002,263.004,506
Jul 17, 20242,300.002,455.002,259.002,285.002,285.0015,154
Jul 16, 20242,379.002,406.002,300.002,353.002,353.004,075
Jul 15, 20242,308.002,400.002,300.002,316.002,316.007,288
Jul 14, 20242,293.002,350.002,293.002,308.002,308.00667
Jul 11, 20242,293.002,351.002,255.002,293.002,293.005,242
Jul 10, 20242,309.002,322.002,250.002,293.002,293.002,915
Jul 9, 20242,387.002,370.002,310.002,328.002,328.001,443
Jul 8, 20242,440.002,440.002,384.002,387.002,387.001,816
Jul 7, 20242,444.002,426.002,250.002,390.002,390.005,794
Jul 4, 20242,399.002,470.002,399.002,444.002,444.001,325
Jul 3, 20242,447.002,460.002,349.002,399.002,399.004,104
Jul 2, 20242,416.002,447.002,314.002,411.002,411.007,560
Jul 1, 20242,432.002,434.002,388.002,416.002,416.00706
Jun 30, 20242,384.002,447.002,384.002,432.002,432.005,311
Jun 27, 20242,360.002,420.002,360.002,384.002,384.004,038
Jun 26, 20242,321.002,385.002,321.002,360.002,360.001,087
Jun 25, 20242,330.002,385.002,295.002,321.002,321.004,485
Jun 24, 20242,250.002,309.002,250.002,270.002,270.007,610
Jun 23, 20242,320.002,320.002,259.002,272.002,272.007,290
Jun 20, 20242,365.002,380.002,330.002,340.002,340.004,799
Jun 19, 20242,392.002,400.002,332.002,365.002,365.002,904
Jun 18, 20242,445.002,445.002,360.002,392.002,392.005,939
Jun 17, 20242,434.002,482.002,416.002,445.002,445.002,373
Jun 16, 20242,410.002,532.002,410.002,434.002,434.002,491
Jun 13, 20242,500.002,530.002,450.002,473.002,473.004,054
Jun 10, 20242,597.002,597.002,539.002,555.002,555.001,597
Jun 9, 20242,527.002,620.002,527.002,581.002,581.001,122
Jun 6, 20242,540.002,574.002,500.002,527.002,527.001,085
Jun 5, 20242,623.002,630.002,500.002,535.002,535.007,273
Jun 4, 20242,760.002,760.002,550.002,623.002,623.003,559
Jun 3, 20242,730.002,760.002,674.002,708.002,708.002,051
Jun 2, 20242,761.002,761.002,705.002,730.002,730.00796
May 30, 20242,750.002,820.002,740.002,761.002,761.001,682
May 29, 20242,801.002,869.002,683.002,750.002,750.003,578
May 28, 20242,900.002,900.002,660.002,801.002,801.004,635
May 27, 20242,955.002,955.002,862.002,900.002,900.002,934
May 26, 20242,989.002,989.002,934.002,953.002,953.007,904
May 23, 20242,676.002,923.002,670.002,875.002,875.0012,780
May 22, 20242,606.002,743.002,606.002,676.002,676.004,222
May 21, 20242,511.002,656.002,430.002,606.002,606.0015,043
May 20, 20242,569.002,569.002,480.002,511.002,511.002,356
May 19, 20242,490.002,559.002,490.002,505.002,505.001,184
May 16, 20242,591.002,592.002,483.002,491.002,491.003,910
May 15, 20242,587.002,600.002,580.002,591.002,591.002,084
May 12, 20242,665.002,665.002,550.002,587.002,587.001,097
May 9, 20242,672.002,710.002,621.002,660.002,660.001,484
May 8, 20242,663.002,700.002,590.002,672.002,672.001,919
May 7, 20242,672.002,707.002,619.002,663.002,663.002,337
May 6, 20242,683.002,700.002,655.002,672.002,672.001,021
May 5, 20242,773.002,742.002,656.002,699.002,699.004,053
May 2, 20242,710.002,773.002,630.002,773.002,773.0020,393
May 1, 20242,502.002,720.002,502.002,667.002,667.004,015
Apr 30, 20242,509.002,553.002,457.002,502.002,502.006,071
Apr 25, 20242,520.002,562.002,520.002,551.002,551.00912
Apr 24, 20242,460.002,616.002,460.002,592.002,592.008,659
Apr 21, 20242,400.002,400.002,312.002,348.002,348.008,323
Apr 18, 20242,597.002,550.002,411.002,411.002,411.0010,399
Apr 17, 20242,620.002,642.002,568.002,597.002,597.005,408
Apr 16, 20242,597.002,671.002,597.002,610.002,610.008,644
Apr 15, 20242,800.002,817.002,736.002,763.002,763.003,125
Apr 14, 20242,855.002,865.002,684.002,776.002,776.001,933
Apr 11, 20242,867.002,891.002,841.002,855.002,855.004,140
Apr 10, 20242,850.002,900.002,813.002,867.002,867.008,796
Apr 9, 20242,883.002,900.002,815.002,850.002,850.005,096
Apr 8, 20242,775.002,801.002,770.002,785.002,785.004,092
Apr 4, 20242,871.002,882.002,736.002,773.002,773.003,798
Apr 3, 20242,885.002,885.002,856.002,871.002,871.001,418
Apr 2, 20242,800.002,885.002,782.002,863.002,863.009,516
Apr 1, 20242,820.002,880.002,800.002,842.002,842.004,132
Mar 31, 20242,742.002,859.002,742.002,816.002,816.003,622
Mar 28, 20242,700.002,781.002,700.002,742.002,742.005,113
Mar 27, 20242,760.002,798.002,681.002,700.002,700.006,346
Mar 26, 20242,860.002,861.002,765.002,781.002,781.009,751
Mar 25, 20242,876.002,950.002,870.002,883.002,883.002,940
Mar 21, 20242,920.002,970.002,893.002,904.002,904.004,236
Mar 20, 20243,017.003,017.002,896.002,920.002,920.009,867
Mar 19, 20242,900.003,099.002,900.003,017.003,017.007,915
Mar 18, 20242,955.002,992.002,846.002,900.002,900.004,853
Mar 17, 20242,970.002,970.002,950.002,955.002,955.003,212
Mar 14, 20242,880.003,099.002,836.002,862.002,862.0014,686
Mar 13, 20243,010.003,047.002,900.002,961.002,961.0020,315
Mar 12, 20243,254.003,248.003,100.003,134.003,134.005,084
Mar 11, 20243,237.003,330.003,120.003,254.003,254.0010,022
Mar 10, 20243,262.003,350.003,210.003,237.003,237.005,957
Mar 7, 20243,360.003,360.003,070.003,205.003,205.0026,375
Mar 6, 20243,457.003,457.003,457.003,457.003,457.00-
Mar 5, 20243,450.003,630.003,401.003,457.003,457.0019,246
Mar 4, 20243,400.003,700.003,359.003,612.003,612.0024,429
Mar 3, 20243,359.003,400.003,275.003,387.003,387.0024,527
Feb 29, 20243,155.003,290.003,080.003,143.003,143.0010,653
Feb 28, 20243,159.003,288.003,126.003,155.003,155.0012,995
Feb 26, 20243,162.003,193.003,100.003,159.003,159.005,492
Feb 25, 20243,200.003,250.003,100.003,162.003,162.005,995
Feb 22, 20243,380.003,420.003,176.003,260.003,260.0031,112
Feb 21, 20242,808.003,375.002,780.003,259.003,259.0085,374
Feb 20, 20242,704.002,893.002,704.002,808.002,808.0013,701
Feb 19, 20242,680.002,733.002,670.002,704.002,704.005,179
Feb 18, 20242,730.002,730.002,689.002,702.002,702.003,616
Feb 15, 20242,707.002,748.002,707.002,730.002,730.004,210
Feb 14, 20242,667.002,730.002,680.002,707.002,707.006,656
Feb 13, 20242,725.002,721.002,592.002,667.002,667.009,135
Feb 12, 20242,693.002,740.002,679.002,725.002,725.005,967
Feb 11, 20242,679.002,723.002,679.002,693.002,693.002,175
Feb 8, 20242,672.002,750.002,660.002,679.002,679.008,572
Feb 7, 20242,750.002,815.002,750.002,774.002,774.004,093
Feb 6, 20242,763.002,990.002,605.002,757.002,757.0021,977
Feb 5, 20242,765.002,780.002,711.002,746.002,746.004,619
Feb 4, 20242,680.002,780.002,680.002,765.002,765.003,666
Feb 1, 20242,809.002,809.002,680.002,680.002,680.0010,107
Jan 31, 20242,808.002,820.002,751.002,809.002,809.002,788
Jan 30, 20242,780.002,870.002,715.002,808.002,808.0015,413

Related Tickers

MTLF.TA Matricelf Ltd
364.00
+1.00%
 
PPBT.TA Purple Biotech Ltd
6.00
-3.23%
 
ARMP Armata Pharmaceuticals, Inc.
2.0500
+0.49%
 
BONS.TA Bonus BioGroup Ltd.
17.30
0.00%
 
ENLV Enlivex Therapeutics Ltd.
1.1100
+2.78%
 
PPBT Purple Biotech Ltd
3.2600
-2.98%
 
KPRX Kiora Pharmaceuticals, Inc.
3.9900
+1.01%
 
VERA Vera Therapeutics, Inc.
37.48
-1.19%
 
APM Aptorum Group Limited
1.2300
+9.82%
 
CGEN Compugen Ltd.
2.3500
+0.86%