Evogene Ltd EVGN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,4250-0,01 (-%2,43)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,43 | -%2,27 | $0,41 | $0,45 | $0,41 | 142,50K |
| 2026-10-01 | $0,44 | +%10,00 | $0,38 | $0,47 | $0,38 | 821,60K |
| 2026-09-30 | $0,40 | -%2,44 | $0,39 | $0,42 | $0,35 | 9,99M |
| 2026-09-29 | $0,41 | +%7,89 | $0,37 | $0,47 | $0,36 | 60,32M |
| 2026-09-28 | $0,38 | -%9,52 | $0,41 | $0,45 | $0,35 | 170,80K |
| 2026-09-25 | $0,42 | %0,00 | $0,42 | $0,48 | $0,42 | 76,50K |
| 2026-09-24 | $0,42 | -%6,67 | $0,45 | $0,49 | $0,42 | 284,00K |
| 2026-09-23 | $0,45 | -%8,16 | $0,49 | $0,49 | $0,44 | 114,90K |
| 2026-09-22 | $0,49 | +%6,52 | $0,48 | $0,50 | $0,46 | 30,20K |
| 2026-09-21 | $0,46 | -%8,00 | $0,52 | $0,52 | $0,46 | 131,00K |
| 2026-09-18 | $0,50 | %0,00 | $0,50 | $0,50 | $0,47 | 18,00K |
| 2026-09-17 | $0,50 | %0,00 | $0,50 | $0,50 | $0,49 | 30,50K |
| 2026-09-16 | $0,50 | -%5,66 | $0,51 | $0,51 | $0,47 | 65,20K |
| 2026-09-15 | $0,53 | +%8,16 | $0,48 | $0,53 | $0,48 | 154,30K |
| 2026-09-14 | $0,49 | +%2,08 | $0,48 | $0,51 | $0,47 | 112,80K |
| 2026-09-11 | $0,48 | %0,00 | $0,47 | $0,50 | $0,45 | 2,46M |
| 2026-09-10 | $0,48 | -%4,00 | $0,50 | $0,51 | $0,48 | 41,70K |
| 2026-09-09 | $0,50 | -%1,96 | $0,52 | $0,53 | $0,50 | 25,70K |
| 2026-09-08 | $0,51 | -%5,56 | $0,55 | $0,55 | $0,50 | 156,70K |
| 2026-09-04 | $0,54 | -%1,82 | $0,54 | $0,55 | $0,52 | 62,80K |
| 2026-09-03 | $0,55 | +%1,85 | $0,55 | $0,55 | $0,54 | 28,60K |
| 2026-09-02 | $0,54 | +%3,85 | $0,53 | $0,55 | $0,53 | 36,40K |
| 2026-09-01 | $0,52 | -%3,70 | $0,53 | $0,54 | $0,52 | 31,30K |
| 2026-08-31 | $0,54 | -%1,82 | $0,55 | $0,55 | $0,51 | 161,90K |
| 2026-08-28 | $0,55 | +%1,85 | $0,56 | $0,56 | $0,54 | 15,20K |
| 2026-08-27 | $0,54 | %0,00 | $0,55 | $0,56 | $0,53 | 59,50K |
| 2026-08-26 | $0,54 | -%1,82 | $0,54 | $0,55 | $0,52 | 74,60K |
| 2026-08-25 | $0,55 | -%1,79 | $0,56 | $0,56 | $0,53 | 113,30K |
| 2026-08-24 | $0,56 | %0,00 | $0,57 | $0,58 | $0,55 | 191,00K |
| 2026-08-21 | $0,56 | %0,00 | $0,54 | $0,58 | $0,54 | 1,03M |
| 2026-08-20 | $0,56 | -%6,67 | $0,60 | $0,60 | $0,55 | 228,30K |
| 2026-08-19 | $0,60 | +%3,45 | $0,59 | $0,61 | $0,57 | 151,80K |
| 2026-08-18 | $0,58 | +%3,57 | $0,56 | $0,59 | $0,54 | 150,90K |
| 2026-08-17 | $0,56 | -%6,67 | $0,62 | $0,63 | $0,54 | 345,90K |
| 2026-08-14 | $0,60 | -%7,69 | $0,65 | $0,67 | $0,59 | 372,00K |
| 2026-08-13 | $0,65 | +%6,56 | $0,65 | $0,69 | $0,63 | 408,70K |
| 2026-08-12 | $0,61 | -%12,86 | $0,67 | $0,67 | $0,59 | 481,00K |
| 2026-08-11 | $0,70 | +%11,11 | $0,68 | $0,70 | $0,66 | 362,40K |
| 2026-08-10 | $0,63 | +%5,00 | $0,71 | $0,80 | $0,56 | 7,32M |
| 2026-08-07 | $0,60 | -%13,04 | $0,71 | $0,72 | $0,59 | 615,30K |
| 2026-08-06 | $0,69 | +%9,52 | $0,68 | $0,72 | $0,66 | 374,30K |
| 2026-08-05 | $0,63 | -%3,08 | $0,63 | $0,64 | $0,61 | 186,10K |
| 2026-08-04 | $0,65 | +%20,37 | $0,55 | $0,68 | $0,54 | 464,30K |
| 2026-08-03 | $0,54 | +%14,89 | $0,49 | $0,57 | $0,45 | 239,20K |
| 2026-07-31 | $0,47 | -%4,08 | $0,49 | $0,54 | $0,46 | 69,00K |
| 2026-07-30 | $0,49 | +%2,08 | $0,51 | $0,51 | $0,47 | 70,90K |
| 2026-07-29 | $0,48 | -%2,04 | $0,52 | $0,52 | $0,48 | 70,50K |
| 2026-07-28 | $0,49 | -%5,77 | $0,54 | $0,54 | $0,49 | 77,30K |
| 2026-07-27 | $0,52 | -%3,70 | $0,54 | $0,55 | $0,51 | 95,10K |
| 2026-07-24 | $0,54 | %0,00 | $0,56 | $0,56 | $0,53 | 30,90K |
| 2026-07-23 | $0,54 | %0,00 | $0,54 | $0,55 | $0,52 | 70,30K |
| 2026-07-22 | $0,54 | +%1,89 | $0,55 | $0,57 | $0,53 | 409,80K |
| 2026-07-21 | $0,53 | -%3,64 | $0,56 | $0,58 | $0,52 | 100,20K |
| 2026-07-20 | $0,55 | -%12,70 | $0,62 | $0,62 | $0,53 | 354,90K |
| 2026-07-17 | $0,63 | +%8,62 | $0,59 | $0,68 | $0,57 | 897,60K |
| 2026-07-16 | $0,58 | %0,00 | $0,55 | $0,61 | $0,54 | 378,70K |
| 2026-07-15 | $0,58 | +%20,83 | $0,49 | $0,60 | $0,47 | 764,40K |
| 2026-07-14 | $0,48 | +%4,35 | $0,46 | $0,49 | $0,44 | 188,70K |
| 2026-07-13 | $0,46 | -%9,80 | $0,50 | $0,51 | $0,46 | 283,70K |
| 2026-07-10 | $0,51 | +%2,00 | $0,50 | $0,53 | $0,47 | 2,32M |
| 2026-07-09 | $0,50 | +%21,95 | $0,49 | $0,54 | $0,45 | 33,29M |
| 2026-07-08 | $0,41 | -%2,38 | $0,44 | $0,44 | $0,41 | 47,50K |
| 2026-07-07 | $0,42 | -%4,55 | $0,43 | $0,44 | $0,41 | 59,10K |
| 2026-07-06 | $0,44 | +%2,33 | $0,43 | $0,44 | $0,41 | 110,70K |
| 2026-07-02 | $0,43 | -%2,27 | $0,42 | $0,45 | $0,42 | 76,10K |
| 2026-07-01 | $0,44 | %0,00 | $0,44 | $0,44 | $0,41 | 132,00K |
| 2026-06-30 | $0,44 | +%2,33 | $0,42 | $0,44 | $0,41 | 153,50K |
| 2026-06-29 | $0,43 | +%10,26 | $0,39 | $0,44 | $0,39 | 278,10K |
| 2026-06-26 | $0,39 | -%2,50 | $0,38 | $0,40 | $0,37 | 307,40K |
| 2026-06-25 | $0,40 | -%9,09 | $0,42 | $0,43 | $0,38 | 1,12M |
| 2026-06-24 | $0,44 | -%10,20 | $0,44 | $0,47 | $0,39 | 34,34M |
| 2026-06-23 | $0,49 | -%2,00 | $0,51 | $0,51 | $0,48 | 73,10K |
| 2026-06-22 | $0,50 | -%5,66 | $0,52 | $0,53 | $0,49 | 152,50K |
| 2026-06-18 | $0,53 | -%5,36 | $0,54 | $0,56 | $0,51 | 229,40K |
| 2026-06-17 | $0,56 | %0,00 | $0,55 | $0,60 | $0,54 | 311,70K |
| 2026-06-16 | $0,56 | -%3,45 | $0,58 | $0,59 | $0,55 | 174,40K |
| 2026-06-15 | $0,58 | %0,00 | $0,57 | $0,59 | $0,55 | 154,20K |
| 2026-06-12 | $0,58 | -%1,69 | $0,57 | $0,59 | $0,55 | 126,80K |
| 2026-06-11 | $0,59 | %0,00 | $0,58 | $0,60 | $0,57 | 168,80K |
| 2026-06-10 | $0,59 | -%1,67 | $0,60 | $0,60 | $0,56 | 198,30K |
| 2026-06-09 | $0,60 | +%3,45 | $0,60 | $0,62 | $0,57 | 311,40K |
| 2026-06-08 | $0,58 | -%6,45 | $0,61 | $0,63 | $0,55 | 378,20K |
| 2026-06-05 | $0,62 | +%1,64 | $0,58 | $0,64 | $0,58 | 390,50K |
| 2026-06-04 | $0,61 | +%1,67 | $0,55 | $0,65 | $0,54 | 733,80K |
| 2026-06-03 | $0,60 | +%1,69 | $0,60 | $0,61 | $0,54 | 900,00K |
| 2026-06-02 | $0,59 | -%13,24 | $0,60 | $0,64 | $0,52 | 24,93M |
| 2026-06-01 | $0,68 | -%4,23 | $0,69 | $0,70 | $0,65 | 40,70K |
| 2026-05-29 | $0,71 | -%1,39 | $0,73 | $0,73 | $0,69 | 36,10K |
| 2026-05-28 | $0,72 | +%1,41 | $0,69 | $0,72 | $0,68 | 33,90K |
| 2026-05-27 | $0,71 | %0,00 | $0,72 | $0,73 | $0,68 | 62,40K |