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 (%)
Dec 29, 2017 32.10 32.10 32.10 0 -1.00(-3.02%)
Dec 28, 2017 33.00 33.10 32.76 33.10 11,004 -0.04(-0.12%)
Dec 27, 2017 31.93 33.43 31.92 33.14 4,592 +2.34(+7.60%)
Dec 26, 2017 30.79 30.80 30.79 30.80 1,294 -0.15(-0.48%)
Dec 21, 2017 30.95 30.95 30.95 1 -0.78(-2.46%)
Dec 19, 2017 31.73 31.73 31.73 0 -0.20(-0.63%)
Dec 18, 2017 31.90 31.94 31.83 31.93 2,717 +0.18(+0.57%)
Dec 15, 2017 31.77 31.77 31.46 31.75 601 -1.31(-3.96%)
Dec 14, 2017 33.81 33.81 33.06 33.06 3,103 -1.81(-5.19%)
Dec 13, 2017 34.86 35.17 34.79 34.87 3,825 +1.07(+3.17%)
Dec 12, 2017 33.95 33.95 33.80 33.80 3,601 -0.33(-0.97%)
Dec 11, 2017 32.20 34.13 32.20 34.13 5,689 +3.51(+11.46%)
Dec 08, 2017 29.73 30.62 29.53 30.62 7,354 +2.69(+9.63%)
Dec 07, 2017 27.93 27.93 27.92 27.93 1,489 +0.47(+1.71%)
Dec 06, 2017 27.46 27.46 27.46 27.46 351 -1.00(-3.51%)
Dec 05, 2017 28.25 28.47 28.25 28.46 1,072 +0.27(+0.96%)
Dec 04, 2017 28.56 27.32 28.19 15,671 -0.62(-2.15%)
Dec 01, 2017 29.61 29.61 28.81 28.81 1,732 -0.32(-1.10%)
Nov 30, 2017 29.38 29.38 29.02 29.13 2,785 -1.50(-4.90%)
Nov 29, 2017 30.63 30.63 30.63 30.63 1,061 -0.27(-0.87%)
Nov 28, 2017 30.56 30.90 30.55 30.90 800 +1.24(+4.18%)
Nov 27, 2017 29.64 29.85 29.63 29.66 1,104 -1.84(-5.84%)
Nov 24, 2017 31.62 31.70 31.50 31.50 8,199 +0.33(+1.06%)
Nov 22, 2017 31.38 31.38 31.17 31.17 957 -0.55(-1.73%)
Nov 21, 2017 31.18 31.84 31.18 31.72 720 -0.31(-0.97%)
Nov 20, 2017 30.75 32.03 30.75 32.03 5,476 +3.14(+10.87%)
Nov 17, 2017 29.24 29.63 28.89 28.89 4,209 -0.93(-3.12%)
Nov 16, 2017 30.12 30.12 29.82 29.82 3,437 -0.92(-3.00%)
Nov 15, 2017 30.98 30.98 30.74 30.74 2,007 -1.36(-4.24%)
Nov 14, 2017 31.99 32.55 31.85 32.10 13,486 +0.03(+0.09%)
Nov 13, 2017 32.85 33.11 31.80 32.07 4,960 -4.54(-12.40%)
Nov 10, 2017 36.00 36.65 36.00 36.61 4,609 -1.85(-4.81%)
Nov 09, 2017 38.47 38.47 37.20 38.46 6,678 -1.53(-3.83%)
Nov 08, 2017 40.26 40.30 39.98 39.99 2,096 -3.47(-7.98%)
Nov 07, 2017 43.13 43.46 43.13 43.46 600 -0.03(-0.07%)
Nov 06, 2017 43.49 43.49 43.05 43.49 2,498 +1.87(+4.49%)
Nov 03, 2017 42.01 42.01 40.39 41.62 1,183 -1.84(-4.23%)
Nov 02, 2017 42.38 43.49 42.20 43.46 4,810 +4.62(+11.89%)
Nov 01, 2017 40.00 40.25 37.90 38.84 10,059 -3.20(-7.61%)
Oct 31, 2017 41.89 42.04 41.89 42.04 962 +0.45(+1.08%)
Oct 30, 2017 41.70 41.84 41.59 41.59 2,894 +0.63(+1.54%)
Oct 27, 2017 40.54 40.96 40.31 40.96 18,629 +2.61(+6.80%)
Oct 26, 2017 43.07 37.31 38.35 55,911 -4.72(-10.96%)
Oct 25, 2017 43.51 43.51 43.07 43.07 4,941 -0.53(-1.22%)
Oct 24, 2017 43.57 43.60 43.25 43.60 5,336 +0.40(+0.93%)
Oct 23, 2017 43.20 43.44 43.01 43.20 7,086 -1.70(-3.79%)
Oct 20, 2017 48.40 48.40 43.50 44.90 25,085 -3.76(-7.73%)
Oct 19, 2017 48.41 49.00 48.41 48.66 2,560 -2.54(-4.96%)
Oct 18, 2017 51.17 51.20 51.17 51.20 1,123 +0.44(+0.87%)
Oct 17, 2017 50.42 50.80 50.41 50.76 1,556 -0.39(-0.76%)
Oct 16, 2017 50.98 51.18 50.84 51.15 3,556 +2.31(+4.73%)
Oct 13, 2017 48.84 48.84 48.84 48.84 527 +0.79(+1.63%)
Oct 11, 2017 48.05 48.05 48.05 25 +0.35(+0.74%)
Oct 10, 2017 47.52 47.74 47.15 47.70 19,845 +1.29(+2.78%)
Oct 09, 2017 46.36 47.04 45.77 46.41 4,456 -3.21(-6.47%)
Oct 06, 2017 49.02 49.66 49.02 49.62 2,757 -1.06(-2.09%)
Oct 05, 2017 50.68 50.68 50.68 50.68 325 -1.79(-3.41%)
Oct 04, 2017 51.80 52.69 51.80 52.47 27,320 +0.22(+0.42%)
Oct 03, 2017 51.87 52.82 51.65 52.25 4,325 +1.86(+3.69%)
Oct 02, 2017 50.00 51.00 49.99 50.39 4,968 +3.04(+6.42%)
Sep 29, 2017 46.73 47.47 46.73 47.35 5,885 +2.00(+4.41%)
Sep 28, 2017 45.44 45.44 45.35 45.35 2,871 +1.31(+2.97%)
Sep 26, 2017 44.04 44.04 44.04 0 -0.73(-1.63%)
Sep 25, 2017 45.00 45.00 44.77 44.77 345 +0.09(+0.20%)
Sep 22, 2017 44.73 44.73 44.67 44.68 1,650 -0.26(-0.58%)
Sep 21, 2017 44.67 44.94 44.67 44.94 925 +0.40(+0.90%)
Sep 20, 2017 44.55 44.56 44.40 44.54 2,359 +0.02(+0.04%)
Sep 18, 2017 44.52 44.52 44.52 19 -0.22(-0.49%)
Sep 15, 2017 44.86 44.86 44.66 44.74 2,940 +0.44(+0.99%)
Sep 14, 2017 44.32 44.32 44.19 44.30 1,688 +0.27(+0.61%)
Sep 13, 2017 44.19 44.19 44.01 44.03 3,528 -1.37(-3.02%)
Sep 12, 2017 45.81 45.88 45.07 45.40 24,007 +0.40(+0.89%)
Sep 11, 2017 44.88 45.05 44.88 45.00 740 +1.02(+2.32%)
Sep 08, 2017 43.92 43.98 43.92 43.98 1,140 +1.53(+3.60%)
Sep 07, 2017 42.46 42.47 42.45 42.45 7,301 +1.11(+2.69%)
Sep 06, 2017 41.69 41.69 41.00 41.34 162,943 +1.11(+2.76%)
Sep 05, 2017 40.22 40.23 40.22 40.23 560 +0.83(+2.11%)
Sep 01, 2017 39.28 39.40 39.28 39.40 1,600 +1.00(+2.60%)
Aug 31, 2017 38.62 38.62 38.40 38.40 693 +0.00(+0.00%)
Aug 30, 2017 39.50 39.55 38.06 38.40 5,402 -1.25(-3.15%)
Aug 29, 2017 39.65 39.65 39.65 39.65 101 -0.25(-0.63%)
Aug 28, 2017 40.23 40.23 39.49 39.90 2,404 +1.01(+2.60%)
Aug 25, 2017 37.93 38.89 37.93 38.89 3,248 +1.34(+3.57%)
Aug 24, 2017 37.58 37.58 37.52 37.55 5,616 +0.24(+0.64%)
Aug 23, 2017 37.32 37.47 37.31 37.31 2,400 +0.90(+2.47%)
Aug 22, 2017 36.41 36.41 36.41 36.41 328 +0.24(+0.66%)
Aug 21, 2017 36.22 36.22 36.17 36.17 1,139 -0.05(-0.14%)
Aug 18, 2017 35.79 36.28 35.79 36.22 4,413 +0.22(+0.61%)
Aug 17, 2017 35.76 36.18 35.76 36.00 2,120 +0.74(+2.10%)
Aug 16, 2017 35.12 35.26 34.89 35.26 1,615 +1.01(+2.95%)
Aug 14, 2017 34.25 34.25 34.25 92 +0.75(+2.24%)
Aug 11, 2017 33.78 34.32 33.38 33.50 1,898 +0.78(+2.38%)
Aug 10, 2017 33.04 33.30 32.54 32.72 4,230 +1.76(+5.68%)
Aug 09, 2017 30.45 30.96 30.45 30.96 3,876 +0.21(+0.68%)
Aug 08, 2017 30.80 30.87 30.69 30.75 4,607 -0.69(-2.19%)
Aug 07, 2017 30.79 31.44 30.79 31.44 4,907 +3.10(+10.94%)
Aug 04, 2017 28.67 28.67 28.34 28.34 350 +0.03(+0.11%)
Aug 03, 2017 28.38 28.40 28.31 28.31 3,331 +0.02(+0.07%)
Aug 02, 2017 28.26 28.29 28.26 28.29 621 +0.59(+2.13%)
Aug 01, 2017 27.82 27.82 27.70 27.70 859 -1.17(-4.05%)
Jul 31, 2017 28.99 28.99 28.42 28.87 33,395 +1.37(+4.98%)
Jul 28, 2017 27.44 27.50 27.44 27.50 6,732 -0.35(-1.26%)
Jul 27, 2017 27.90 27.90 27.83 27.85 20,888 +0.26(+0.94%)
Jul 26, 2017 27.59 27.59 27.59 27.59 526 -0.91(-3.19%)
Jul 25, 2017 28.32 28.68 28.07 28.50 8,377 +1.45(+5.36%)
Jul 24, 2017 27.44 27.44 27.05 27.05 1,512 -1.12(-3.98%)
Jul 20, 2017 28.17 28.17 28.17 214 +0.48(+1.73%)
Jul 19, 2017 29.24 29.28 27.36 27.69 12,123 -2.90(-9.48%)
Jul 18, 2017 30.89 30.89 30.59 30.59 746 -1.86(-5.73%)
Jul 17, 2017 32.30 32.45 32.30 32.45 1,477 +0.03(+0.09%)
Jul 14, 2017 32.42 32.42 32.42 32.42 350 -0.51(-1.55%)
Jul 13, 2017 32.89 33.04 32.77 32.93 35,023 -0.17(-0.51%)
Jul 12, 2017 32.91 33.13 32.91 33.10 1,913 +0.70(+2.16%)
Jul 11, 2017 32.40 32.40 32.40 32.40 267 +0.05(+0.15%)
Jul 10, 2017 32.23 32.35 32.23 32.35 952 +0.20(+0.62%)
Jul 07, 2017 31.77 32.15 31.77 32.15 2,439 -0.10(-0.31%)
Jul 06, 2017 32.25 32.25 32.25 32.25 552 +0.59(+1.86%)
Jul 03, 2017 31.66 31.66 31.66 31.66 32 +0.00(+0.00%)
Jun 30, 2017 31.66 31.66 31.66 65 +0.90(+2.93%)
Jun 29, 2017 31.39 31.39 30.76 30.76 1,798 -1.53(-4.74%)
Jun 28, 2017 32.50 32.50 32.29 32.29 430 -0.17(-0.52%)
Jun 27, 2017 32.25 32.46 32.24 32.46 1,172 +0.49(+1.53%)
Jun 23, 2017 31.97 31.97 31.97 0 +0.35(+1.11%)
Jun 22, 2017 31.40 31.64 31.40 31.62 3,614 +1.40(+4.63%)
Jun 21, 2017 30.18 30.22 30.18 30.22 471 -0.52(-1.69%)
Jun 20, 2017 30.74 30.74 30.74 30.74 200 +0.01(+0.03%)
Jun 19, 2017 30.67 30.73 30.67 30.73 940 +0.23(+0.75%)
Jun 16, 2017 30.50 30.67 30.50 30.50 1,134 +1.24(+4.24%)
Jun 15, 2017 29.26 29.26 29.26 29.26 389 -0.82(-2.73%)
Jun 13, 2017 30.08 30.08 30.08 99 +0.55(+1.87%)
Jun 12, 2017 29.56 29.56 29.33 29.53 2,281 -0.57(-1.89%)
Jun 09, 2017 30.00 30.46 30.00 30.10 6,285 +0.76(+2.59%)
Jun 08, 2017 29.25 29.35 29.25 29.34 2,117 +0.54(+1.87%)
Jun 07, 2017 28.80 28.80 28.80 28.80 586 -0.01(-0.03%)
Jun 06, 2017 28.81 28.81 28.81 28.81 216 -0.14(-0.48%)
Jun 05, 2017 28.80 28.95 28.80 28.95 1,291 +0.08(+0.28%)
Jun 02, 2017 28.50 28.87 28.50 28.87 2,504 +0.48(+1.71%)
Jun 01, 2017 28.25 28.39 28.23 28.39 1,428 +0.29(+1.01%)
May 31, 2017 28.01 28.10 27.92 28.10 2,895 +0.08(+0.29%)
May 30, 2017 27.94 28.02 27.94 28.02 1,070 +0.28(+1.01%)
May 26, 2017 27.74 27.74 27.74 27.74 251 +0.09(+0.33%)
May 24, 2017 27.65 27.65 27.65 0 -0.11(-0.40%)
May 23, 2017 27.80 27.80 27.76 27.76 576 -0.06(-0.22%)
May 22, 2017 27.82 27.82 27.82 27.82 158 +0.28(+1.02%)
May 19, 2017 27.68 27.68 27.54 27.54 1,057 -0.46(-1.64%)
May 18, 2017 27.05 28.03 27.05 28.00 10,620 +0.48(+1.74%)
May 17, 2017 28.93 28.93 26.56 27.52 28,201 -1.93(-6.55%)
May 16, 2017 29.16 29.45 29.11 29.45 6,361 +1.04(+3.66%)
May 15, 2017 28.17 28.41 28.17 28.41 10,737 +0.58(+2.08%)
May 12, 2017 27.74 27.83 27.58 27.83 9,818 +0.02(+0.07%)
May 11, 2017 27.61 27.81 27.46 27.81 10,770 +0.86(+3.18%)
May 10, 2017 27.15 27.25 26.84 26.95 12,304 +2.08(+8.37%)
May 09, 2017 24.65 24.87 24.65 24.87 952 +0.20(+0.81%)
May 08, 2017 24.31 24.67 24.30 24.67 2,127 +0.67(+2.79%)
May 04, 2017 24.00 24.00 24.00 7 +0.44(+1.87%)
May 03, 2017 23.52 23.56 23.52 23.56 501 +0.01(+0.04%)
May 01, 2017 23.55 23.55 23.55 1 +0.20(+0.86%)
Apr 28, 2017 23.19 23.35 23.19 23.35 1,641 +0.26(+1.13%)
Apr 27, 2017 22.93 23.09 22.93 23.09 895 +0.65(+2.90%)
Apr 21, 2017 22.44 22.44 22.44 110 +0.03(+0.13%)
Apr 20, 2017 22.41 22.41 22.41 22.41 465 +0.28(+1.27%)
Apr 19, 2017 22.13 22.13 22.13 22.13 969 +0.31(+1.42%)
Apr 18, 2017 21.83 21.83 21.60 21.82 2,530 -0.20(-0.91%)
Apr 17, 2017 22.02 22.02 22.02 22.02 225 +0.11(+0.50%)
Apr 13, 2017 21.77 21.91 21.77 21.91 2,860 +0.01(+0.05%)
Apr 12, 2017 21.82 21.90 21.81 21.90 1,800 +0.69(+3.25%)
Apr 11, 2017 21.45 21.64 21.21 21.21 2,531 -0.34(-1.58%)
Apr 10, 2017 21.58 21.58 21.55 21.55 614 +0.01(+0.05%)
Apr 07, 2017 21.56 21.56 21.54 21.54 800 +0.41(+1.94%)
Apr 06, 2017 21.13 21.13 21.13 21.13 818 +0.13(+0.62%)
Apr 05, 2017 21.00 21.00 21.00 21.00 1,731 +1.06(+5.32%)
Apr 04, 2017 19.86 19.94 19.86 19.94 852 +0.29(+1.48%)
Apr 03, 2017 19.65 19.65 19.65 19.65 315 +0.48(+2.50%)
Mar 29, 2017 19.17 19.17 19.17 26 +0.22(+1.16%)
Mar 28, 2017 19.22 19.22 18.95 18.95 1,698 +1.68(+9.73%)
Mar 27, 2017 17.27 17.27 17.27 17.27 230 -0.24(-1.37%)
Mar 24, 2017 17.51 17.88 17.51 17.51 3,000 +0.08(+0.46%)
Mar 23, 2017 17.48 17.48 17.31 17.43 1,850 +0.09(+0.52%)
Mar 22, 2017 17.50 17.50 17.34 17.34 4,039 -0.15(-0.86%)
Mar 21, 2017 18.09 18.09 17.49 17.49 2,964 -0.34(-1.91%)
Mar 20, 2017 17.83 17.87 17.83 17.83 3,327 +0.21(+1.19%)
Mar 17, 2017 17.71 17.74 17.62 17.62 3,836 -0.28(-1.56%)
Mar 16, 2017 17.95 17.96 17.90 17.90 2,494 +0.12(+0.67%)
Mar 14, 2017 17.78 17.78 17.78 0 +0.06(+0.34%)
Mar 13, 2017 17.74 17.74 17.71 17.72 11,651 -0.10(-0.56%)
Mar 10, 2017 17.80 17.95 17.80 17.82 5,943 +1.43(+8.72%)
Mar 09, 2017 16.44 16.44 16.39 16.39 1,963 +0.02(+0.12%)
Mar 08, 2017 16.53 16.57 16.37 16.37 11,953 +0.87(+5.61%)
Mar 01, 2017 15.50 15.50 15.50 67 +0.07(+0.47%)
Feb 27, 2017 15.43 15.43 15.43 0 -0.12(-0.78%)
Feb 22, 2017 15.55 15.55 15.55 52 -0.04(-0.26%)
Feb 21, 2017 15.59 15.59 15.59 15.59 320 -0.08(-0.51%)
Feb 16, 2017 15.67 15.67 15.67 0 +0.12(+0.77%)
Feb 15, 2017 15.55 15.55 15.55 15.55 900 +0.35(+2.30%)
Feb 14, 2017 15.18 15.31 15.18 15.20 6,400 -0.39(-2.50%)
Feb 13, 2017 15.49 15.59 15.49 15.59 356 -0.19(-1.20%)
Feb 10, 2017 15.69 15.78 15.49 15.78 12,957 +0.88(+5.91%)
Feb 09, 2017 14.57 14.90 14.56 14.90 3,231 +0.33(+2.26%)
Feb 08, 2017 14.50 14.57 14.50 14.57 1,098 -0.25(-1.69%)
Feb 07, 2017 14.82 14.82 14.82 14.82 257 +0.08(+0.54%)
Feb 06, 2017 14.98 14.98 14.69 14.74 14,440 -0.61(-3.97%)
Feb 03, 2017 15.29 15.35 15.29 15.35 4,000 +0.11(+0.72%)
Feb 02, 2017 15.32 15.35 15.24 15.24 800 -0.14(-0.91%)
Feb 01, 2017 15.56 15.56 15.38 15.38 7,039 +0.38(+2.53%)
Jan 31, 2017 15.28 15.29 15.00 15.00 12,145 -0.63(-4.03%)
Jan 30, 2017 15.68 15.69 15.63 15.63 4,962 -0.20(-1.26%)
Jan 27, 2017 15.83 15.83 15.83 15.83 2,500 -0.27(-1.68%)
Jan 26, 2017 16.10 16.10 16.10 16.10 135 +0.04(+0.25%)
Jan 23, 2017 16.06 16.06 16.06 1 +0.42(+2.69%)
Jan 20, 2017 15.77 15.77 15.64 15.64 3,342 -0.69(-4.23%)
Jan 18, 2017 16.33 16.33 16.33 35 +0.03(+0.18%)
Jan 17, 2017 16.30 16.30 16.30 16.30 1,579 -0.31(-1.87%)
Jan 11, 2017 16.61 16.61 16.61 0 -0.00(-0.03%)
Jan 10, 2017 16.68 16.68 16.61 16.61 1,801 +0.10(+0.64%)
Jan 09, 2017 16.29 16.51 16.29 16.51 6,027 +0.28(+1.73%)
Jan 05, 2017 16.23 16.23 16.23 0 -0.02(-0.12%)
Jan 04, 2017 16.22 16.41 16.14 16.25 6,306 -0.03(-0.18%)
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.