NasdaqCM - Delayed Quote • USD
Evogene Ltd. (EVGN)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 79,900 |
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 |
Related Tickers
CGEN Compugen Ltd.
1.9200
+1.05%
ENLV Enlivex Therapeutics Ltd.
1.4400
-0.69%
CANF Can-Fite BioPharma Ltd.
1.9800
+3.13%
PLUR Pluri Inc.
5.36
+2.23%
BLRX BioLineRx Ltd.
0.6116
+6.31%
XTLB XTL Biopharmaceuticals Ltd.
2.4220
+0.92%
ORMP Oramed Pharmaceuticals Inc.
2.4600
+6.96%
PSTX Poseida Therapeutics, Inc.
2.1300
+3.90%
PPBT Purple Biotech Ltd
0.4900
-2.00%
PRTG Portage Biotech Inc.
0.2402
-4.95%