Tel Aviv - Delayed Quote ILA
Evogene Ltd. (EVGN.TA)
As of 4:15 PM GMT+2. Market Open.
Currency in ILA 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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 709.90 | 728.70 | 700.00 | 700.20 | 700.20 | 23,616 |
| Nov 6, 2024 | 742.20 | 777.00 | 699.10 | 709.90 | 709.90 | 73,373 |
| Nov 5, 2024 | 800.00 | 800.00 | 730.00 | 741.50 | 741.50 | 104,606 |
| Nov 4, 2024 | 840.10 | 882.50 | 816.00 | 823.60 | 823.60 | 52,945 |
| Nov 3, 2024 | 845.00 | 859.40 | 839.00 | 854.40 | 854.40 | 47,209 |
| Oct 31, 2024 | 885.00 | 1,435.00 | 850.00 | 874.60 | 874.60 | 627,314 |
| Oct 30, 2024 | 896.10 | 905.00 | 886.00 | 890.30 | 890.30 | 22,151 |
| Oct 29, 2024 | 906.30 | 942.00 | 890.10 | 896.10 | 896.10 | 58,774 |
| Oct 28, 2024 | 933.00 | 936.00 | 900.00 | 906.30 | 906.30 | 10,548 |
| Oct 27, 2024 | 950.10 | 950.10 | 933.00 | 940.10 | 940.10 | 8,679 |
| Oct 22, 2024 | 917.40 | 997.90 | 917.40 | 995.10 | 995.10 | 22,190 |
| Oct 21, 2024 | 900.80 | 926.90 | 902.00 | 917.40 | 917.40 | 9,686 |
| Oct 20, 2024 | 888.90 | 925.00 | 883.80 | 900.80 | 900.80 | 25,087 |
| Oct 15, 2024 | 950.00 | 957.70 | 924.00 | 940.40 | 940.40 | 20,648 |
| Oct 14, 2024 | 975.60 | 985.00 | 950.10 | 953.90 | 953.90 | 7,551 |
| Oct 13, 2024 | 939.70 | 983.60 | 939.70 | 975.60 | 975.60 | 9,274 |
| Oct 10, 2024 | 1,014.00 | 1,014.00 | 920.00 | 939.70 | 939.70 | 34,566 |
| Oct 9, 2024 | 1,072.00 | 1,072.00 | 1,019.00 | 1,035.00 | 1,035.00 | 9,001 |
| Oct 8, 2024 | 1,068.00 | 1,100.00 | 1,052.00 | 1,072.00 | 1,072.00 | 7,100 |
| Oct 7, 2024 | 1,106.00 | 1,106.00 | 1,051.00 | 1,068.00 | 1,068.00 | 5,616 |
| Oct 6, 2024 | 1,136.00 | 1,136.00 | 1,086.00 | 1,094.00 | 1,094.00 | 7,795 |
| Oct 1, 2024 | 1,130.00 | 1,220.00 | 1,124.00 | 1,163.00 | 1,163.00 | 35,081 |
| Sep 30, 2024 | 961.40 | 1,118.00 | 950.00 | 1,085.00 | 1,085.00 | 29,378 |
| Sep 29, 2024 | 935.00 | 966.00 | 935.00 | 961.40 | 961.40 | 6,566 |
| Sep 26, 2024 | 953.90 | 953.90 | 953.90 | 953.90 | 953.90 | - |
| Sep 25, 2024 | 1,000.00 | 1,000.00 | 950.00 | 953.90 | 953.90 | 20,832 |
| Sep 24, 2024 | 1,012.00 | 1,020.00 | 1,001.00 | 1,010.00 | 1,010.00 | 6,101 |
| Sep 23, 2024 | 1,012.00 | 1,018.00 | 1,007.00 | 1,012.00 | 1,012.00 | 789 |
| Sep 22, 2024 | 1,015.00 | 1,016.00 | 1,006.00 | 1,012.00 | 1,012.00 | 2,440 |
| Sep 19, 2024 | 1,081.00 | 1,055.00 | 1,038.00 | 1,051.00 | 1,051.00 | 3,732 |
| Sep 18, 2024 | 1,084.00 | 1,085.00 | 1,059.00 | 1,081.00 | 1,081.00 | 1,490 |
| Sep 17, 2024 | 1,083.00 | 1,097.00 | 1,072.00 | 1,084.00 | 1,084.00 | 6,347 |
| Sep 16, 2024 | 1,067.00 | 1,067.00 | 1,052.00 | 1,058.00 | 1,058.00 | 6,536 |
| Sep 15, 2024 | 1,085.00 | 1,085.00 | 1,066.00 | 1,067.00 | 1,067.00 | 4,122 |
| Sep 12, 2024 | 1,099.00 | 1,099.00 | 1,078.00 | 1,085.00 | 1,085.00 | 4,778 |
| Sep 11, 2024 | 1,125.00 | 1,120.00 | 1,090.00 | 1,099.00 | 1,099.00 | 2,746 |
| Sep 10, 2024 | 1,137.00 | 1,137.00 | 1,119.00 | 1,125.00 | 1,125.00 | 9,379 |
| Sep 9, 2024 | 1,124.00 | 1,142.00 | 1,125.00 | 1,139.00 | 1,139.00 | 5,440 |
| Sep 8, 2024 | 1,129.00 | 1,129.00 | 1,119.00 | 1,124.00 | 1,124.00 | 6,385 |
| Sep 5, 2024 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | - |
| Sep 4, 2024 | 1,192.00 | 1,201.00 | 1,165.00 | 1,176.00 | 1,176.00 | 8,520 |
| Sep 3, 2024 | 1,204.00 | 1,248.00 | 1,178.00 | 1,217.00 | 1,217.00 | 10,234 |
| Sep 2, 2024 | 1,190.00 | 1,209.00 | 1,180.00 | 1,195.00 | 1,195.00 | 3,008 |
| Sep 1, 2024 | 1,221.00 | 1,221.00 | 1,180.00 | 1,190.00 | 1,190.00 | 10,983 |
| Aug 29, 2024 | 1,320.00 | 1,320.00 | 1,240.00 | 1,258.00 | 1,258.00 | 15,456 |
| Aug 28, 2024 | 1,347.00 | 1,339.00 | 1,320.00 | 1,326.00 | 1,326.00 | 16,497 |
| Aug 27, 2024 | 1,391.00 | 1,391.00 | 1,323.00 | 1,347.00 | 1,347.00 | 26,256 |
| Aug 26, 2024 | 1,444.00 | 1,445.00 | 1,417.00 | 1,421.00 | 1,421.00 | 15,726 |
| Aug 25, 2024 | 1,426.00 | 1,481.00 | 1,424.00 | 1,444.00 | 1,444.00 | 10,314 |
| Aug 22, 2024 | 1,510.00 | 1,549.00 | 1,510.00 | 1,546.00 | 1,546.00 | 7,291 |
| Aug 21, 2024 | 1,495.00 | 1,539.00 | 1,495.00 | 1,510.00 | 1,510.00 | 561 |
| Aug 20, 2024 | 1,536.00 | 1,536.00 | 1,486.00 | 1,494.00 | 1,494.00 | 10,576 |
| Aug 19, 2024 | 1,501.00 | 1,549.00 | 1,493.00 | 1,515.00 | 1,515.00 | 2,812 |
| Aug 18, 2024 | 1,556.00 | 1,545.00 | 1,506.00 | 1,525.00 | 1,525.00 | 2,667 |
| Aug 15, 2024 | 1,543.00 | 1,587.00 | 1,542.00 | 1,556.00 | 1,556.00 | 4,726 |
| Aug 14, 2024 | 1,538.00 | 1,598.00 | 1,525.00 | 1,551.00 | 1,551.00 | 4,937 |
| Aug 12, 2024 | 1,536.00 | 1,578.00 | 1,485.00 | 1,538.00 | 1,538.00 | 9,878 |
| Aug 11, 2024 | 1,600.00 | 1,600.00 | 1,545.00 | 1,574.00 | 1,574.00 | 4,091 |
| Aug 8, 2024 | 1,631.00 | 1,652.00 | 1,602.00 | 1,612.00 | 1,612.00 | 5,776 |
| Aug 7, 2024 | 1,670.00 | 1,694.00 | 1,655.00 | 1,669.00 | 1,669.00 | 2,779 |
| Aug 6, 2024 | 1,628.00 | 1,729.00 | 1,628.00 | 1,670.00 | 1,670.00 | 16,142 |
| Aug 5, 2024 | 1,715.00 | 1,715.00 | 1,536.00 | 1,628.00 | 1,628.00 | 48,812 |
| Aug 4, 2024 | 1,808.00 | 1,830.00 | 1,714.00 | 1,717.00 | 1,717.00 | 28,169 |
| Aug 1, 2024 | 1,845.00 | 1,888.00 | 1,810.00 | 1,888.00 | 1,888.00 | 29,692 |
| Jul 31, 2024 | 1,939.00 | 1,986.00 | 1,840.00 | 1,846.00 | 1,846.00 | 19,904 |
| Jul 30, 2024 | 1,985.00 | 2,008.00 | 1,911.00 | 1,939.00 | 1,939.00 | 6,261 |
| Jul 29, 2024 | 1,830.00 | 2,020.00 | 1,830.00 | 1,985.00 | 1,985.00 | 29,024 |
| Jul 28, 2024 | 1:10 Stock Splits | |||||
| Jul 28, 2024 | 1,882.00 | 1,882.00 | 1,788.00 | 1,822.00 | 1,822.00 | 32,774 |
| Jul 25, 2024 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | 2,126.00 | - |
| Jul 24, 2024 | 2,036.00 | 2,160.00 | 2,036.00 | 2,126.00 | 2,126.00 | 18,487 |
| Jul 23, 2024 | 2,251.00 | 2,263.00 | 1,960.00 | 2,029.00 | 2,029.00 | 25,431 |
| Jul 22, 2024 | 2,280.00 | 2,280.00 | 2,225.00 | 2,251.00 | 2,251.00 | 2,028 |
| Jul 21, 2024 | 2,230.00 | 2,280.00 | 2,230.00 | 2,260.00 | 2,260.00 | 4,226 |
| Jul 18, 2024 | 2,285.00 | 2,285.00 | 2,226.00 | 2,263.00 | 2,263.00 | 4,506 |
| Jul 17, 2024 | 2,300.00 | 2,455.00 | 2,259.00 | 2,285.00 | 2,285.00 | 15,154 |
| Jul 16, 2024 | 2,379.00 | 2,406.00 | 2,300.00 | 2,353.00 | 2,353.00 | 4,075 |
| Jul 15, 2024 | 2,308.00 | 2,400.00 | 2,300.00 | 2,316.00 | 2,316.00 | 7,288 |
| Jul 14, 2024 | 2,293.00 | 2,350.00 | 2,293.00 | 2,308.00 | 2,308.00 | 667 |
| Jul 11, 2024 | 2,293.00 | 2,351.00 | 2,255.00 | 2,293.00 | 2,293.00 | 5,242 |
| Jul 10, 2024 | 2,309.00 | 2,322.00 | 2,250.00 | 2,293.00 | 2,293.00 | 2,915 |
| Jul 9, 2024 | 2,387.00 | 2,370.00 | 2,310.00 | 2,328.00 | 2,328.00 | 1,443 |
| Jul 8, 2024 | 2,440.00 | 2,440.00 | 2,384.00 | 2,387.00 | 2,387.00 | 1,816 |
| Jul 7, 2024 | 2,444.00 | 2,426.00 | 2,250.00 | 2,390.00 | 2,390.00 | 5,794 |
| Jul 4, 2024 | 2,399.00 | 2,470.00 | 2,399.00 | 2,444.00 | 2,444.00 | 1,325 |
| Jul 3, 2024 | 2,447.00 | 2,460.00 | 2,349.00 | 2,399.00 | 2,399.00 | 4,104 |
| Jul 2, 2024 | 2,416.00 | 2,447.00 | 2,314.00 | 2,411.00 | 2,411.00 | 7,560 |
| Jul 1, 2024 | 2,432.00 | 2,434.00 | 2,388.00 | 2,416.00 | 2,416.00 | 706 |
| Jun 30, 2024 | 2,384.00 | 2,447.00 | 2,384.00 | 2,432.00 | 2,432.00 | 5,311 |
| Jun 27, 2024 | 2,360.00 | 2,420.00 | 2,360.00 | 2,384.00 | 2,384.00 | 4,038 |
| Jun 26, 2024 | 2,321.00 | 2,385.00 | 2,321.00 | 2,360.00 | 2,360.00 | 1,087 |
| Jun 25, 2024 | 2,330.00 | 2,385.00 | 2,295.00 | 2,321.00 | 2,321.00 | 4,485 |
| Jun 24, 2024 | 2,250.00 | 2,309.00 | 2,250.00 | 2,270.00 | 2,270.00 | 7,610 |
| Jun 23, 2024 | 2,320.00 | 2,320.00 | 2,259.00 | 2,272.00 | 2,272.00 | 7,290 |
| Jun 20, 2024 | 2,365.00 | 2,380.00 | 2,330.00 | 2,340.00 | 2,340.00 | 4,799 |
| Jun 19, 2024 | 2,392.00 | 2,400.00 | 2,332.00 | 2,365.00 | 2,365.00 | 2,904 |
| Jun 18, 2024 | 2,445.00 | 2,445.00 | 2,360.00 | 2,392.00 | 2,392.00 | 5,939 |
| Jun 17, 2024 | 2,434.00 | 2,482.00 | 2,416.00 | 2,445.00 | 2,445.00 | 2,373 |
| Jun 16, 2024 | 2,410.00 | 2,532.00 | 2,410.00 | 2,434.00 | 2,434.00 | 2,491 |
| Jun 13, 2024 | 2,500.00 | 2,530.00 | 2,450.00 | 2,473.00 | 2,473.00 | 4,054 |
| Jun 10, 2024 | 2,597.00 | 2,597.00 | 2,539.00 | 2,555.00 | 2,555.00 | 1,597 |
| Jun 9, 2024 | 2,527.00 | 2,620.00 | 2,527.00 | 2,581.00 | 2,581.00 | 1,122 |
| Jun 6, 2024 | 2,540.00 | 2,574.00 | 2,500.00 | 2,527.00 | 2,527.00 | 1,085 |
| Jun 5, 2024 | 2,623.00 | 2,630.00 | 2,500.00 | 2,535.00 | 2,535.00 | 7,273 |
| Jun 4, 2024 | 2,760.00 | 2,760.00 | 2,550.00 | 2,623.00 | 2,623.00 | 3,559 |
| Jun 3, 2024 | 2,730.00 | 2,760.00 | 2,674.00 | 2,708.00 | 2,708.00 | 2,051 |
| Jun 2, 2024 | 2,761.00 | 2,761.00 | 2,705.00 | 2,730.00 | 2,730.00 | 796 |
| May 30, 2024 | 2,750.00 | 2,820.00 | 2,740.00 | 2,761.00 | 2,761.00 | 1,682 |
| May 29, 2024 | 2,801.00 | 2,869.00 | 2,683.00 | 2,750.00 | 2,750.00 | 3,578 |
| May 28, 2024 | 2,900.00 | 2,900.00 | 2,660.00 | 2,801.00 | 2,801.00 | 4,635 |
| May 27, 2024 | 2,955.00 | 2,955.00 | 2,862.00 | 2,900.00 | 2,900.00 | 2,934 |
| May 26, 2024 | 2,989.00 | 2,989.00 | 2,934.00 | 2,953.00 | 2,953.00 | 7,904 |
| May 23, 2024 | 2,676.00 | 2,923.00 | 2,670.00 | 2,875.00 | 2,875.00 | 12,780 |
| May 22, 2024 | 2,606.00 | 2,743.00 | 2,606.00 | 2,676.00 | 2,676.00 | 4,222 |
| May 21, 2024 | 2,511.00 | 2,656.00 | 2,430.00 | 2,606.00 | 2,606.00 | 15,043 |
| May 20, 2024 | 2,569.00 | 2,569.00 | 2,480.00 | 2,511.00 | 2,511.00 | 2,356 |
| May 19, 2024 | 2,490.00 | 2,559.00 | 2,490.00 | 2,505.00 | 2,505.00 | 1,184 |
| May 16, 2024 | 2,591.00 | 2,592.00 | 2,483.00 | 2,491.00 | 2,491.00 | 3,910 |
| May 15, 2024 | 2,587.00 | 2,600.00 | 2,580.00 | 2,591.00 | 2,591.00 | 2,084 |
| May 12, 2024 | 2,665.00 | 2,665.00 | 2,550.00 | 2,587.00 | 2,587.00 | 1,097 |
| May 9, 2024 | 2,672.00 | 2,710.00 | 2,621.00 | 2,660.00 | 2,660.00 | 1,484 |
| May 8, 2024 | 2,663.00 | 2,700.00 | 2,590.00 | 2,672.00 | 2,672.00 | 1,919 |
| May 7, 2024 | 2,672.00 | 2,707.00 | 2,619.00 | 2,663.00 | 2,663.00 | 2,337 |
| May 6, 2024 | 2,683.00 | 2,700.00 | 2,655.00 | 2,672.00 | 2,672.00 | 1,021 |
| May 5, 2024 | 2,773.00 | 2,742.00 | 2,656.00 | 2,699.00 | 2,699.00 | 4,053 |
| May 2, 2024 | 2,710.00 | 2,773.00 | 2,630.00 | 2,773.00 | 2,773.00 | 20,393 |
| May 1, 2024 | 2,502.00 | 2,720.00 | 2,502.00 | 2,667.00 | 2,667.00 | 4,015 |
| Apr 30, 2024 | 2,509.00 | 2,553.00 | 2,457.00 | 2,502.00 | 2,502.00 | 6,071 |
| Apr 25, 2024 | 2,520.00 | 2,562.00 | 2,520.00 | 2,551.00 | 2,551.00 | 912 |
| Apr 24, 2024 | 2,460.00 | 2,616.00 | 2,460.00 | 2,592.00 | 2,592.00 | 8,659 |
| Apr 21, 2024 | 2,400.00 | 2,400.00 | 2,312.00 | 2,348.00 | 2,348.00 | 8,323 |
| Apr 18, 2024 | 2,597.00 | 2,550.00 | 2,411.00 | 2,411.00 | 2,411.00 | 10,399 |
| Apr 17, 2024 | 2,620.00 | 2,642.00 | 2,568.00 | 2,597.00 | 2,597.00 | 5,408 |
| Apr 16, 2024 | 2,597.00 | 2,671.00 | 2,597.00 | 2,610.00 | 2,610.00 | 8,644 |
| Apr 15, 2024 | 2,800.00 | 2,817.00 | 2,736.00 | 2,763.00 | 2,763.00 | 3,125 |
| Apr 14, 2024 | 2,855.00 | 2,865.00 | 2,684.00 | 2,776.00 | 2,776.00 | 1,933 |
| Apr 11, 2024 | 2,867.00 | 2,891.00 | 2,841.00 | 2,855.00 | 2,855.00 | 4,140 |
| Apr 10, 2024 | 2,850.00 | 2,900.00 | 2,813.00 | 2,867.00 | 2,867.00 | 8,796 |
| Apr 9, 2024 | 2,883.00 | 2,900.00 | 2,815.00 | 2,850.00 | 2,850.00 | 5,096 |
| Apr 8, 2024 | 2,775.00 | 2,801.00 | 2,770.00 | 2,785.00 | 2,785.00 | 4,092 |
| Apr 4, 2024 | 2,871.00 | 2,882.00 | 2,736.00 | 2,773.00 | 2,773.00 | 3,798 |
| Apr 3, 2024 | 2,885.00 | 2,885.00 | 2,856.00 | 2,871.00 | 2,871.00 | 1,418 |
| Apr 2, 2024 | 2,800.00 | 2,885.00 | 2,782.00 | 2,863.00 | 2,863.00 | 9,516 |
| Apr 1, 2024 | 2,820.00 | 2,880.00 | 2,800.00 | 2,842.00 | 2,842.00 | 4,132 |
| Mar 31, 2024 | 2,742.00 | 2,859.00 | 2,742.00 | 2,816.00 | 2,816.00 | 3,622 |
| Mar 28, 2024 | 2,700.00 | 2,781.00 | 2,700.00 | 2,742.00 | 2,742.00 | 5,113 |
| Mar 27, 2024 | 2,760.00 | 2,798.00 | 2,681.00 | 2,700.00 | 2,700.00 | 6,346 |
| Mar 26, 2024 | 2,860.00 | 2,861.00 | 2,765.00 | 2,781.00 | 2,781.00 | 9,751 |
| Mar 25, 2024 | 2,876.00 | 2,950.00 | 2,870.00 | 2,883.00 | 2,883.00 | 2,940 |
| Mar 21, 2024 | 2,920.00 | 2,970.00 | 2,893.00 | 2,904.00 | 2,904.00 | 4,236 |
| Mar 20, 2024 | 3,017.00 | 3,017.00 | 2,896.00 | 2,920.00 | 2,920.00 | 9,867 |
| Mar 19, 2024 | 2,900.00 | 3,099.00 | 2,900.00 | 3,017.00 | 3,017.00 | 7,915 |
| Mar 18, 2024 | 2,955.00 | 2,992.00 | 2,846.00 | 2,900.00 | 2,900.00 | 4,853 |
| Mar 17, 2024 | 2,970.00 | 2,970.00 | 2,950.00 | 2,955.00 | 2,955.00 | 3,212 |
| Mar 14, 2024 | 2,880.00 | 3,099.00 | 2,836.00 | 2,862.00 | 2,862.00 | 14,686 |
| Mar 13, 2024 | 3,010.00 | 3,047.00 | 2,900.00 | 2,961.00 | 2,961.00 | 20,315 |
| Mar 12, 2024 | 3,254.00 | 3,248.00 | 3,100.00 | 3,134.00 | 3,134.00 | 5,084 |
| Mar 11, 2024 | 3,237.00 | 3,330.00 | 3,120.00 | 3,254.00 | 3,254.00 | 10,022 |
| Mar 10, 2024 | 3,262.00 | 3,350.00 | 3,210.00 | 3,237.00 | 3,237.00 | 5,957 |
| Mar 7, 2024 | 3,360.00 | 3,360.00 | 3,070.00 | 3,205.00 | 3,205.00 | 26,375 |
| Mar 6, 2024 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | - |
| Mar 5, 2024 | 3,450.00 | 3,630.00 | 3,401.00 | 3,457.00 | 3,457.00 | 19,246 |
| Mar 4, 2024 | 3,400.00 | 3,700.00 | 3,359.00 | 3,612.00 | 3,612.00 | 24,429 |
| Mar 3, 2024 | 3,359.00 | 3,400.00 | 3,275.00 | 3,387.00 | 3,387.00 | 24,527 |
| Feb 29, 2024 | 3,155.00 | 3,290.00 | 3,080.00 | 3,143.00 | 3,143.00 | 10,653 |
| Feb 28, 2024 | 3,159.00 | 3,288.00 | 3,126.00 | 3,155.00 | 3,155.00 | 12,995 |
| Feb 26, 2024 | 3,162.00 | 3,193.00 | 3,100.00 | 3,159.00 | 3,159.00 | 5,492 |
| Feb 25, 2024 | 3,200.00 | 3,250.00 | 3,100.00 | 3,162.00 | 3,162.00 | 5,995 |
| Feb 22, 2024 | 3,380.00 | 3,420.00 | 3,176.00 | 3,260.00 | 3,260.00 | 31,112 |
| Feb 21, 2024 | 2,808.00 | 3,375.00 | 2,780.00 | 3,259.00 | 3,259.00 | 85,374 |
| Feb 20, 2024 | 2,704.00 | 2,893.00 | 2,704.00 | 2,808.00 | 2,808.00 | 13,701 |
| Feb 19, 2024 | 2,680.00 | 2,733.00 | 2,670.00 | 2,704.00 | 2,704.00 | 5,179 |
| Feb 18, 2024 | 2,730.00 | 2,730.00 | 2,689.00 | 2,702.00 | 2,702.00 | 3,616 |
| Feb 15, 2024 | 2,707.00 | 2,748.00 | 2,707.00 | 2,730.00 | 2,730.00 | 4,210 |
| Feb 14, 2024 | 2,667.00 | 2,730.00 | 2,680.00 | 2,707.00 | 2,707.00 | 6,656 |
| Feb 13, 2024 | 2,725.00 | 2,721.00 | 2,592.00 | 2,667.00 | 2,667.00 | 9,135 |
| Feb 12, 2024 | 2,693.00 | 2,740.00 | 2,679.00 | 2,725.00 | 2,725.00 | 5,967 |
| Feb 11, 2024 | 2,679.00 | 2,723.00 | 2,679.00 | 2,693.00 | 2,693.00 | 2,175 |
| Feb 8, 2024 | 2,672.00 | 2,750.00 | 2,660.00 | 2,679.00 | 2,679.00 | 8,572 |
| Feb 7, 2024 | 2,750.00 | 2,815.00 | 2,750.00 | 2,774.00 | 2,774.00 | 4,093 |
| Feb 6, 2024 | 2,763.00 | 2,990.00 | 2,605.00 | 2,757.00 | 2,757.00 | 21,977 |
| Feb 5, 2024 | 2,765.00 | 2,780.00 | 2,711.00 | 2,746.00 | 2,746.00 | 4,619 |
| Feb 4, 2024 | 2,680.00 | 2,780.00 | 2,680.00 | 2,765.00 | 2,765.00 | 3,666 |
| Feb 1, 2024 | 2,809.00 | 2,809.00 | 2,680.00 | 2,680.00 | 2,680.00 | 10,107 |
| Jan 31, 2024 | 2,808.00 | 2,820.00 | 2,751.00 | 2,809.00 | 2,809.00 | 2,788 |
| Jan 30, 2024 | 2,780.00 | 2,870.00 | 2,715.00 | 2,808.00 | 2,808.00 | 15,413 |
| Jan 29, 2024 | 2,789.00 | 2,813.00 | 2,725.00 | 2,780.00 | 2,780.00 | 19,180 |
| Jan 28, 2024 | 2,700.00 | 2,790.00 | 2,632.00 | 2,761.00 | 2,761.00 | 26,049 |
| Jan 25, 2024 | 3,094.00 | 3,094.00 | 2,970.00 | 2,986.00 | 2,986.00 | 4,111 |
| Jan 24, 2024 | 3,145.00 | 3,110.00 | 3,041.00 | 3,094.00 | 3,094.00 | 5,731 |
| Jan 23, 2024 | 3,122.00 | 3,183.00 | 3,110.00 | 3,145.00 | 3,145.00 | 3,098 |
| Jan 22, 2024 | 3,070.00 | 3,150.00 | 3,070.00 | 3,122.00 | 3,122.00 | 6,308 |
| Jan 21, 2024 | 3,018.00 | 3,117.00 | 3,018.00 | 3,070.00 | 3,070.00 | 5,140 |
| Jan 18, 2024 | 2,970.00 | 3,028.00 | 2,900.00 | 3,018.00 | 3,018.00 | 10,425 |
| Jan 17, 2024 | 3,256.00 | 3,257.00 | 2,980.00 | 3,020.00 | 3,020.00 | 35,289 |
| Jan 16, 2024 | 3,317.00 | 3,329.00 | 3,210.00 | 3,256.00 | 3,256.00 | 10,466 |
| Jan 15, 2024 | 3,381.00 | 3,354.00 | 3,304.00 | 3,317.00 | 3,317.00 | 5,829 |
| Jan 14, 2024 | 3,472.00 | 3,472.00 | 3,351.00 | 3,381.00 | 3,381.00 | 4,316 |
| Jan 11, 2024 | 3,512.00 | 3,515.00 | 3,410.00 | 3,472.00 | 3,472.00 | 23,469 |
| Jan 10, 2024 | 3,490.00 | 3,550.00 | 3,380.00 | 3,512.00 | 3,512.00 | 33,041 |
| Jan 9, 2024 | 3,213.00 | 3,357.00 | 3,160.00 | 3,344.00 | 3,344.00 | 12,635 |
| Jan 8, 2024 | 3,350.00 | 3,371.00 | 3,200.00 | 3,213.00 | 3,213.00 | 26,730 |
| Jan 7, 2024 | 3,533.00 | 3,535.00 | 3,320.00 | 3,339.00 | 3,339.00 | 10,855 |
| Jan 4, 2024 | 3,331.00 | 3,550.00 | 3,331.00 | 3,528.00 | 3,528.00 | 23,700 |
| Jan 3, 2024 | 3,103.00 | 3,360.00 | 3,103.00 | 3,331.00 | 3,331.00 | 29,854 |
| Jan 2, 2024 | 3,052.00 | 3,180.00 | 3,052.00 | 3,103.00 | 3,103.00 | 15,343 |
| Jan 1, 2024 | 2,950.00 | 3,065.00 | 2,950.00 | 3,052.00 | 3,052.00 | 6,400 |
| Dec 31, 2023 | 3,018.00 | 3,038.00 | 2,920.00 | 2,998.00 | 2,998.00 | 9,243 |
| Dec 28, 2023 | 3,080.00 | 3,080.00 | 2,910.00 | 3,018.00 | 3,018.00 | 24,240 |
| Dec 27, 2023 | 3,149.00 | 3,149.00 | 3,023.00 | 3,111.00 | 3,111.00 | 7,676 |
| Dec 26, 2023 | 3,074.00 | 3,200.00 | 3,066.00 | 3,149.00 | 3,149.00 | 9,272 |
| Dec 25, 2023 | 3,039.00 | 3,100.00 | 3,039.00 | 3,074.00 | 3,074.00 | 1,787 |
| Dec 24, 2023 | 3,120.00 | 3,130.00 | 3,013.00 | 3,039.00 | 3,039.00 | 8,603 |
| Dec 21, 2023 | 3,100.00 | 3,193.00 | 3,040.00 | 3,166.00 | 3,166.00 | 12,951 |
| Dec 20, 2023 | 2,820.00 | 3,050.00 | 2,820.00 | 3,050.00 | 3,050.00 | 27,111 |
| Dec 19, 2023 | 2,431.00 | 2,700.00 | 2,400.00 | 2,662.00 | 2,662.00 | 18,068 |
| Dec 18, 2023 | 2,431.00 | 2,480.00 | 2,401.00 | 2,431.00 | 2,431.00 | 6,994 |
| Dec 17, 2023 | 2,530.00 | 2,570.00 | 2,395.00 | 2,431.00 | 2,431.00 | 4,697 |
| Dec 14, 2023 | 2,521.00 | 2,573.00 | 2,488.00 | 2,530.00 | 2,530.00 | 6,042 |
| Dec 13, 2023 | 2,401.00 | 2,574.00 | 2,401.00 | 2,503.00 | 2,503.00 | 7,153 |
| Dec 12, 2023 | 2,600.00 | 2,616.00 | 2,437.00 | 2,454.00 | 2,454.00 | 33,419 |
| Dec 11, 2023 | 2,903.00 | 2,930.00 | 2,507.00 | 2,617.00 | 2,617.00 | 8,558 |
| Dec 10, 2023 | 2,892.00 | 2,967.00 | 2,892.00 | 2,903.00 | 2,903.00 | 5,738 |
| Dec 7, 2023 | 3,135.00 | 3,135.00 | 2,850.00 | 2,892.00 | 2,892.00 | 16,898 |
| Dec 6, 2023 | 3,109.00 | 3,240.00 | 3,078.00 | 3,135.00 | 3,135.00 | 27,824 |
| Dec 5, 2023 | 2,799.00 | 2,940.00 | 2,722.00 | 2,915.00 | 2,915.00 | 24,147 |
| Dec 4, 2023 | 2,700.00 | 2,727.00 | 2,538.00 | 2,622.00 | 2,622.00 | 7,255 |
| Dec 3, 2023 | 2,440.00 | 2,630.00 | 2,546.00 | 2,604.00 | 2,604.00 | 4,636 |
| Nov 30, 2023 | 2,400.00 | 2,508.00 | 2,382.00 | 2,440.00 | 2,440.00 | 27,752 |
| Nov 29, 2023 | 2,149.00 | 2,249.00 | 2,163.00 | 2,188.00 | 2,188.00 | 4,821 |
| Nov 28, 2023 | 2,198.00 | 2,219.00 | 2,080.00 | 2,149.00 | 2,149.00 | 18,632 |
| Nov 27, 2023 | 2,211.00 | 2,220.00 | 2,190.00 | 2,198.00 | 2,198.00 | 4,350 |
| Nov 26, 2023 | 2,193.00 | 2,233.00 | 2,190.00 | 2,211.00 | 2,211.00 | 882 |
| Nov 23, 2023 | 2,228.00 | 2,260.00 | 2,124.00 | 2,193.00 | 2,193.00 | 2,121 |
| Nov 22, 2023 | 2,305.00 | 2,320.00 | 2,200.00 | 2,228.00 | 2,228.00 | 5,973 |
| Nov 21, 2023 | 2,416.00 | 2,381.00 | 2,250.00 | 2,305.00 | 2,305.00 | 4,316 |
| Nov 20, 2023 | 2,446.00 | 2,493.00 | 2,382.00 | 2,416.00 | 2,416.00 | 3,817 |
| Nov 19, 2023 | 2,479.00 | 2,480.00 | 2,400.00 | 2,446.00 | 2,446.00 | 4,694 |
| Nov 16, 2023 | 2,520.00 | 2,580.00 | 2,470.00 | 2,479.00 | 2,479.00 | 5,908 |
| Nov 15, 2023 | 2,417.00 | 2,550.00 | 2,406.00 | 2,520.00 | 2,520.00 | 6,769 |
| Nov 14, 2023 | 2,283.00 | 2,480.00 | 2,283.00 | 2,417.00 | 2,417.00 | 6,834 |
| Nov 13, 2023 | 2,285.00 | 2,360.00 | 2,220.00 | 2,283.00 | 2,283.00 | 7,898 |
| Nov 12, 2023 | 2,221.00 | 2,321.00 | 2,201.00 | 2,285.00 | 2,285.00 | 12,548 |
| Nov 9, 2023 | 2,369.00 | 2,444.00 | 2,369.00 | 2,403.00 | 2,403.00 | 5,302 |
| Nov 8, 2023 | 2,349.00 | 2,543.00 | 2,349.00 | 2,443.00 | 2,443.00 | 7,988 |
| Nov 7, 2023 | 2,300.00 | 2,372.00 | 2,300.00 | 2,349.00 | 2,349.00 | 6,230 |
Related Tickers
6C1.F CytomX Therapeutics, Inc.
0.8400
+7.35%
BT1.F BioSenic S.A.
0.0065
-43.48%
6C1.BE CytomX Therapeutics Inc
0.9325
+0.48%
SFY0.MU Theriva Biologics Inc. R
1.3600
0.00%
6C1.SG CytomX Therapeutics Inc
0.9095
-1.57%
6JH.SG IN8bio Inc
0.3060
+0.66%
6JH.F IN8bio, Inc.
0.3060
-7.27%
ORMP.TA Oramed Pharmaceuticals Inc.
879.50
-1.45%
PLUR.TA Pluri Inc.
1,756.00
+1.27%
6C1.DU CytomX Therapeutics Inc
0.9150
-0.92%