Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evotec Se (OP: EVTCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 7.336 7.336 7.336 7.336 158 +0.12(+1.61%)
Oct 30, 2014 7.266 7.266 7.220 7.220 648 -0.06(-0.82%)
Oct 29, 2014 7.280 7.280 7.280 7.280 223 +0.10(+1.39%)
Oct 28, 2014 7.202 7.202 7.180 7.180 476 +0.14(+1.95%)
Oct 27, 2014 7.095 7.095 7.020 7.043 1,213 -0.25(-3.41%)
Oct 24, 2014 7.291 7.291 7.291 7.291 200 -0.11(-1.47%)
Oct 23, 2014 7.400 7.400 7.400 7.400 1,500 -0.01(-0.13%)
Oct 22, 2014 7.410 7.410 7.410 7.410 700 +0.05(+0.68%)
Oct 21, 2014 7.360 7.360 7.360 7.360 1,500 +0.64(+9.52%)
Oct 20, 2014 6.720 6.720 6.720 6.720 322 +0.25(+3.86%)
Oct 16, 2014 6.380 6.480 6.260 6.470 2,552 -0.24(-3.58%)
Oct 15, 2014 6.640 6.710 6.610 6.710 1,305 +0.10(+1.51%)
Oct 14, 2014 6.610 6.610 6.610 6.610 100 +0.06(+0.92%)
Oct 13, 2014 6.690 6.690 6.550 6.550 252 -0.23(-3.39%)
Oct 10, 2014 6.690 6.780 6.690 6.780 1,330 -0.12(-1.74%)
Oct 09, 2014 7.000 7.000 6.760 6.900 9,115 -0.14(-1.99%)
Oct 08, 2014 7.220 7.220 7.040 7.040 1,965 -0.39(-5.25%)
Oct 07, 2014 7.430 7.430 7.430 7.430 105 -0.25(-3.26%)
Oct 06, 2014 7.680 7.680 7.680 7.680 153 +0.07(+0.92%)
Oct 02, 2014 7.610 7.610 7.610 0 -0.09(-1.19%)
Sep 30, 2014 7.702 7.702 7.702 0 -0.21(-2.62%)
Sep 24, 2014 7.909 7.909 7.909 0 +0.10(+1.27%)
Sep 23, 2014 7.770 7.860 7.770 7.810 1,249 -0.08(-1.01%)
Sep 19, 2014 7.890 7.890 7.890 0 +0.02(+0.25%)
Sep 18, 2014 7.950 7.950 7.870 7.870 831 +0.02(+0.25%)
Sep 16, 2014 7.850 7.850 7.850 0 -0.08(-1.06%)
Sep 15, 2014 7.934 7.934 7.934 7.934 500 +0.05(+0.69%)
Sep 12, 2014 8.100 7.880 7.880 3,317 -0.22(-2.72%)
Sep 11, 2014 8.100 8.100 8.100 8.100 789 +0.07(+0.90%)
Sep 10, 2014 8.020 8.110 8.020 8.028 1,831 -0.27(-3.28%)
Sep 09, 2014 8.180 8.300 8.150 8.300 23,153 -0.19(-2.24%)
Sep 08, 2014 9.560 9.560 7.690 8.490 15,990 -1.25(-12.83%)
Sep 04, 2014 9.740 9.740 9.740 30 +0.09(+0.88%)
Sep 02, 2014 9.655 9.655 9.655 0 +0.06(+0.61%)
Aug 29, 2014 9.596 9.596 9.596 0 -0.64(-6.29%)
Aug 27, 2014 10.24 10.24 10.24 0 +0.72(+7.56%)
Aug 22, 2014 9.520 9.520 9.520 0 -0.13(-1.35%)
Aug 21, 2014 9.650 9.650 9.650 9.650 294 +0.04(+0.36%)
Aug 20, 2014 9.615 9.615 9.615 9.615 251 -0.06(-0.67%)
Aug 19, 2014 9.680 9.680 9.680 9.680 200 -0.15(-1.53%)
Aug 18, 2014 9.830 9.830 9.830 9.830 158 +0.00(+0.00%)
Aug 15, 2014 9.830 9.830 9.830 9.830 1,000 -0.14(-1.45%)
Aug 14, 2014 9.975 9.975 9.975 9.975 210 +0.22(+2.30%)
Aug 13, 2014 9.750 9.750 9.750 9.750 102 -0.16(-1.61%)
Aug 12, 2014 9.750 9.910 9.750 9.910 1,758 +0.16(+1.64%)
Aug 11, 2014 9.600 9.750 9.500 9.750 8,605 +0.18(+1.88%)
Aug 08, 2014 9.359 9.570 9.359 9.570 2,172 +0.55(+6.10%)
Aug 07, 2014 9.085 9.085 9.020 9.020 600 -0.29(-3.11%)
Aug 06, 2014 9.070 9.310 9.070 9.310 5,158 +0.03(+0.32%)
Aug 05, 2014 9.370 9.370 9.270 9.280 821 -0.72(-7.18%)
Aug 04, 2014 9.998 9.998 9.998 9.998 230 -0.70(-6.57%)
Aug 01, 2014 10.70 10.70 10.70 10.70 200 -0.07(-0.65%)
Jul 31, 2014 10.78 10.78 10.77 10.77 1,437 -0.17(-1.55%)
Jul 30, 2014 11.05 11.05 10.94 10.94 1,076 -0.13(-1.17%)
Jul 29, 2014 10.75 11.09 10.75 11.07 2,558 +0.22(+2.03%)
Jul 28, 2014 11.06 11.06 10.85 10.85 17,848 -0.59(-5.17%)
Jul 25, 2014 11.44 11.44 11.44 11.44 332 +0.36(+3.22%)
Jul 24, 2014 10.85 11.09 10.83 11.09 6,009 +0.67(+6.38%)
Jul 23, 2014 10.42 10.42 10.42 10.42 2,100 +0.38(+3.78%)
Jul 22, 2014 9.984 10.04 9.984 10.04 3,100 +0.35(+3.60%)
Jul 15, 2014 9.691 9.691 9.691 0 -0.21(-2.11%)
Jul 14, 2014 9.900 9.900 9.900 9.900 292 +0.14(+1.43%)
Jul 11, 2014 9.776 9.776 9.760 9.760 752 +0.07(+0.72%)
Jul 10, 2014 9.690 9.690 9.690 9.690 188 -0.15(-1.52%)
Jul 09, 2014 9.860 9.890 9.840 9.840 2,130 +0.06(+0.61%)
Jul 07, 2014 9.780 9.780 9.780 0 -0.12(-1.21%)
Jul 03, 2014 9.900 9.900 9.900 0 -0.15(-1.49%)
Jun 25, 2014 10.05 10.05 10.05 0 +0.18(+1.85%)
Jun 24, 2014 9.867 9.867 9.867 9.867 105 -0.09(-0.93%)
Jun 23, 2014 9.920 9.960 9.920 9.960 4,103 +0.00(+0.00%)
Jun 19, 2014 9.960 9.960 9.960 50 +0.38(+3.97%)
Jun 17, 2014 9.580 9.580 9.580 0 +0.18(+1.91%)
Jun 16, 2014 9.463 9.463 9.400 9.400 912 -0.10(-1.05%)
Jun 13, 2014 9.500 9.500 9.500 9.500 404 -0.13(-1.35%)
Jun 12, 2014 9.611 9.630 9.611 9.630 2,668 -0.33(-3.31%)
Jun 10, 2014 9.960 9.960 9.960 78 -0.06(-0.60%)
Jun 04, 2014 10.02 10.02 10.02 10.02 1 +0.16(+1.62%)
Jun 03, 2014 9.900 9.900 9.860 9.860 1,960 -0.01(-0.10%)
May 29, 2014 9.870 9.870 9.870 9.870 52 +0.08(+0.81%)
May 28, 2014 9.890 9.890 9.791 9.791 2,783 +0.16(+1.67%)
May 27, 2014 9.820 9.820 9.630 9.630 2,204 +0.28(+2.99%)
May 23, 2014 9.350 9.350 9.350 0 +0.04(+0.43%)
May 22, 2014 9.310 9.310 9.310 9.310 490 -0.02(-0.26%)
May 21, 2014 9.335 9.335 9.335 9.335 527 +0.05(+0.59%)
May 20, 2014 9.250 9.280 9.250 9.280 1,940 +0.21(+2.32%)
May 19, 2014 9.180 9.180 9.070 9.070 1,652 -0.25(-2.68%)
May 16, 2014 9.348 9.348 9.310 9.320 2,534 -0.57(-5.76%)
May 13, 2014 9.890 9.890 9.890 0 -0.02(-0.20%)
May 02, 2014 9.910 9.910 9.910 0 -0.00(-0.02%)
Apr 25, 2014 9.912 9.912 9.912 9.912 0 +0.39(+4.11%)
Apr 17, 2014 9.520 9.520 9.520 9.520 0 +0.08(+0.85%)
Apr 15, 2014 9.440 9.440 9.440 0 -1.11(-10.52%)
Apr 10, 2014 10.55 10.55 10.55 10.55 58 -0.14(-1.31%)
Apr 09, 2014 10.69 10.69 10.69 10.69 958 +0.17(+1.62%)
Apr 08, 2014 10.46 10.53 10.46 10.52 9,411 +0.11(+1.06%)
Apr 07, 2014 10.42 10.42 10.37 10.41 3,126 -0.42(-3.87%)
Apr 04, 2014 10.95 10.95 10.83 10.83 0 -0.09(-0.83%)
Apr 02, 2014 10.92 10.92 10.92 0 +0.29(+2.77%)
Apr 01, 2014 10.56 10.63 10.56 10.63 1,504 +0.35(+3.37%)
Mar 28, 2014 10.28 10.28 10.28 10.28 0 -0.15(-1.44%)
Mar 27, 2014 10.43 10.43 10.43 10.43 473 +0.01(+0.10%)
Mar 26, 2014 10.42 10.42 10.42 10.42 527 -0.26(-2.42%)
Mar 25, 2014 10.68 10.68 10.68 10.68 2,000 -0.00(-0.02%)
Mar 24, 2014 10.62 10.68 10.14 10.68 9,577 +0.32(+3.09%)
Mar 21, 2014 10.47 10.48 10.36 10.36 4,560 +0.03(+0.29%)
Mar 19, 2014 10.33 10.33 10.33 10.33 32 -0.19(-1.81%)
Mar 18, 2014 10.36 10.52 10.36 10.52 1,191 -0.01(-0.08%)
Mar 17, 2014 10.53 10.53 10.53 10.53 2,000 +0.23(+2.21%)
Mar 13, 2014 10.30 10.30 10.30 0 -0.56(-5.16%)
Mar 07, 2014 10.86 10.86 10.86 0 -0.32(-2.86%)
Mar 06, 2014 11.27 11.27 11.18 11.18 6,704 +0.40(+3.71%)
Mar 05, 2014 10.78 10.78 10.78 10.78 316 +0.08(+0.75%)
Mar 04, 2014 10.70 10.70 10.70 10.70 738 +0.30(+2.88%)
Mar 03, 2014 10.54 10.54 10.40 10.40 24,514 -0.68(-6.10%)
Feb 27, 2014 11.08 11.08 11.08 11.08 0 +0.22(+1.99%)
Feb 26, 2014 10.88 10.88 10.83 10.86 5,603 -0.14(-1.29%)
Feb 24, 2014 11.00 11.00 11.00 52 +0.14(+1.34%)
Feb 21, 2014 10.86 10.86 10.86 10.86 0 +0.21(+1.94%)
Feb 20, 2014 10.65 10.65 10.65 10.65 1,109 -0.20(-1.84%)
Feb 19, 2014 10.85 10.85 10.85 10.85 150 -0.15(-1.36%)
Feb 18, 2014 11.00 11.00 11.00 11.00 927 -0.05(-0.48%)
Feb 14, 2014 11.05 11.05 11.05 0 +0.02(+0.16%)
Feb 13, 2014 11.04 11.04 11.04 11.04 209 -0.25(-2.22%)
Feb 12, 2014 11.29 11.29 11.29 11.29 334 -0.20(-1.77%)
Feb 11, 2014 11.36 11.49 11.36 11.49 2,260 +0.42(+3.79%)
Feb 10, 2014 11.04 11.07 11.04 11.07 1,685 +0.25(+2.31%)
Feb 06, 2014 10.82 10.82 10.82 0 +0.19(+1.79%)
Feb 05, 2014 10.63 10.63 10.63 10.63 100 -0.31(-2.88%)
Feb 03, 2014 10.95 10.95 10.95 88 -0.11(-0.99%)
Jan 28, 2014 11.05 11.05 11.05 11.05 0 +0.40(+3.80%)
Jan 27, 2014 10.71 10.71 10.52 10.65 6,944 -0.37(-3.36%)
Jan 24, 2014 11.02 11.02 11.02 11.02 0 -0.43(-3.76%)
Jan 22, 2014 11.45 11.45 11.45 69 -0.44(-3.70%)
Jan 17, 2014 11.89 11.89 11.89 11.89 79 -0.13(-1.08%)
Jan 16, 2014 11.97 12.02 11.83 12.02 4,082 -0.14(-1.15%)
Jan 15, 2014 12.16 12.16 12.16 12.16 131 +0.37(+3.14%)
Jan 14, 2014 11.63 11.79 11.63 11.79 1,715 +0.34(+2.97%)
Jan 13, 2014 11.39 11.47 11.38 11.45 10,025 +0.44(+3.99%)
Jan 10, 2014 11.01 11.01 11.01 11.01 135 -0.03(-0.26%)
Jan 09, 2014 11.04 11.04 11.04 11.04 634 +0.28(+2.60%)
Jan 08, 2014 10.98 11.00 10.76 10.76 3,107 -0.20(-1.82%)
Jan 07, 2014 10.87 10.96 10.87 10.96 3,201 +0.36(+3.40%)
Jan 06, 2014 10.56 10.60 10.56 10.60 649 +0.26(+2.55%)
Jan 03, 2014 10.17 10.34 10.17 10.34 0 +0.24(+2.34%)
Jan 02, 2014 10.14 10.14 10.10 10.10 9,511 +0.05(+0.50%)
Dec 31, 2013 10.05 10.05 10.05 0 -0.03(-0.30%)
Dec 30, 2013 10.15 10.15 10.08 10.08 405 -0.07(-0.68%)
Dec 27, 2013 10.13 10.15 10.13 10.15 411 -0.18(-1.79%)
Dec 24, 2013 10.33 10.33 10.33 52 +0.07(+0.72%)
Dec 23, 2013 10.26 10.26 10.26 10.26 633 +0.09(+0.88%)
Dec 20, 2013 10.17 10.17 10.17 10.17 0 -0.24(-2.31%)
Dec 19, 2013 10.41 10.41 10.41 10.41 466 +0.31(+3.07%)
Dec 17, 2013 10.10 10.10 10.10 24 +0.16(+1.61%)
Dec 16, 2013 9.930 9.940 9.910 9.940 7,842 +0.36(+3.71%)
Dec 13, 2013 9.600 9.600 9.584 9.584 267 -1.18(-11.00%)
Dec 12, 2013 10.77 10.77 10.77 10.77 105 -0.39(-3.51%)
Dec 11, 2013 11.16 11.16 11.16 11.16 342 -0.24(-2.11%)
Dec 10, 2013 11.30 11.40 11.30 11.40 2,361 +0.23(+2.04%)
Dec 09, 2013 10.90 11.17 10.90 11.17 6,978 +0.68(+6.51%)
Dec 06, 2013 10.53 10.53 10.49 10.49 2,223 +0.23(+2.24%)
Dec 05, 2013 10.26 10.26 10.26 10.26 100 +0.05(+0.49%)
Dec 04, 2013 10.03 10.21 10.03 10.21 765 -0.14(-1.40%)
Dec 03, 2013 10.35 10.35 10.35 10.35 1,422 -0.28(-2.59%)
Dec 02, 2013 10.63 10.63 10.63 10.63 477 -0.27(-2.48%)
Nov 27, 2013 10.90 10.90 10.90 0 +0.08(+0.74%)
Nov 26, 2013 10.84 10.84 10.82 10.82 1,351 -0.02(-0.18%)
Nov 25, 2013 10.81 10.84 10.81 10.84 2,000 -0.16(-1.48%)
Nov 22, 2013 11.00 11.00 11.00 11.00 100 +0.40(+3.77%)
Nov 21, 2013 10.60 10.60 10.60 10.60 100 -0.27(-2.45%)
Nov 20, 2013 10.75 10.96 10.75 10.87 6,100 +0.36(+3.43%)
Nov 19, 2013 10.68 10.68 10.51 10.51 1,683 -0.47(-4.28%)
Nov 18, 2013 11.05 11.05 10.93 10.98 2,153 -0.46(-4.02%)
Nov 15, 2013 11.45 11.45 11.31 11.44 1,348 +0.03(+0.26%)
Nov 14, 2013 11.24 11.41 11.24 11.41 3,304 +0.25(+2.24%)
Nov 12, 2013 10.89 11.16 10.85 11.16 24,162 -1.72(-13.35%)
Nov 11, 2013 12.92 12.95 12.88 12.88 20,427 +0.26(+2.06%)
Nov 08, 2013 12.46 12.62 12.44 12.62 9,976 +0.71(+5.96%)
Nov 07, 2013 11.90 12.18 11.90 11.91 1,500 -0.77(-6.07%)
Nov 06, 2013 12.35 12.68 12.34 12.68 12,075 +0.80(+6.73%)
Nov 05, 2013 12.25 12.25 11.45 11.88 35,553 -0.84(-6.60%)
Nov 04, 2013 12.50 12.72 12.50 12.72 22,634 +0.88(+7.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.