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 (%)
Apr 30, 2010 5.300 5.320 5.140 5.140 9,714 -0.01(-0.19%)
Apr 29, 2010 5.180 5.180 5.150 5.150 7,500 +0.20(+4.04%)
Apr 28, 2010 5.050 5.050 4.950 4.950 7,500 -0.25(-4.81%)
Apr 27, 2010 5.310 5.310 5.200 5.200 8,400 +0.01(+0.19%)
Apr 26, 2010 5.220 5.220 5.190 5.190 8,391 -0.16(-2.99%)
Apr 23, 2010 5.290 5.350 5.220 5.350 8,927 +0.13(+2.49%)
Apr 22, 2010 5.220 5.220 5.220 5.220 6,000 -0.16(-2.97%)
Apr 21, 2010 5.300 5.380 5.280 5.380 6,934 -0.02(-0.37%)
Apr 20, 2010 5.410 5.450 5.390 5.400 12,621 +0.14(+2.66%)
Apr 19, 2010 5.270 5.270 5.260 5.260 6,000 -0.05(-0.94%)
Apr 16, 2010 5.450 5.450 5.270 5.310 7,400 -0.05(-0.93%)
Apr 15, 2010 5.440 5.440 5.350 5.360 7,901 -0.14(-2.55%)
Apr 14, 2010 5.450 5.520 5.430 5.500 10,448 +0.08(+1.48%)
Apr 13, 2010 5.410 5.420 5.400 5.420 8,202 -0.12(-2.17%)
Apr 12, 2010 5.500 5.595 5.390 5.540 61,377 +0.04(+0.73%)
Apr 09, 2010 5.560 5.560 5.450 5.500 11,524 +0.17(+3.19%)
Apr 08, 2010 5.340 5.340 5.330 5.330 8,844 +0.02(+0.38%)
Apr 07, 2010 5.300 5.310 5.300 5.310 6,769 +0.12(+2.31%)
Apr 06, 2010 5.390 5.440 5.190 5.190 24,443 -0.30(-5.46%)
Apr 05, 2010 5.500 5.500 5.400 5.490 9,300 +0.01(+0.18%)
Apr 01, 2010 5.480 5.480 5.480 0 +0.18(+3.40%)
Mar 31, 2010 5.300 5.300 5.300 5.300 6,000 -0.04(-0.75%)
Mar 30, 2010 5.370 5.370 5.340 5.340 6,000 -0.05(-0.93%)
Mar 29, 2010 5.360 5.450 5.360 5.390 8,059 -0.11(-2.00%)
Mar 26, 2010 5.500 5.500 5.500 5.500 6,000 +0.12(+2.23%)
Mar 25, 2010 5.480 5.580 5.350 5.380 75,273 +0.24(+4.67%)
Mar 24, 2010 5.190 5.190 5.140 5.140 7,688 -0.01(-0.19%)
Mar 23, 2010 5.200 5.200 5.150 5.150 9,969 -0.01(-0.19%)
Mar 22, 2010 5.160 5.160 5.160 5.160 6,000 -0.05(-0.96%)
Mar 19, 2010 5.290 5.290 5.210 5.210 9,921 -0.18(-3.34%)
Mar 18, 2010 5.390 5.390 5.390 5.390 6,500 -0.01(-0.19%)
Mar 17, 2010 5.400 5.400 5.400 5.400 6,000 -0.04(-0.74%)
Mar 16, 2010 5.410 5.470 5.410 5.440 17,054 +0.02(+0.37%)
Mar 15, 2010 5.430 5.440 5.350 5.420 9,450 -0.03(-0.55%)
Mar 12, 2010 5.450 5.450 5.320 5.450 7,716 +0.00(+0.00%)
Mar 11, 2010 5.400 5.450 5.300 5.450 6,863 -0.04(-0.73%)
Mar 10, 2010 5.540 5.560 5.350 5.490 32,518 +0.06(+1.10%)
Mar 09, 2010 5.450 5.450 5.350 5.430 9,938 +0.05(+0.93%)
Mar 08, 2010 5.490 5.490 5.370 5.380 17,400 -0.01(-0.19%)
Mar 05, 2010 5.500 5.500 5.300 5.390 12,058 +0.04(+0.75%)
Mar 04, 2010 5.440 5.500 5.180 5.350 34,595 +0.17(+3.28%)
Mar 03, 2010 5.220 5.290 5.170 5.180 8,181 +0.04(+0.78%)
Mar 02, 2010 5.300 5.300 5.140 5.140 10,204 -0.04(-0.77%)
Mar 01, 2010 5.220 5.220 5.130 5.180 3,900 +0.09(+1.77%)
Feb 26, 2010 5.060 5.090 5.060 5.090 3,190 +0.04(+0.79%)
Feb 25, 2010 5.140 5.140 5.050 5.050 2,622 -0.08(-1.56%)
Feb 24, 2010 5.110 5.130 5.110 5.130 3,590 +0.03(+0.59%)
Feb 23, 2010 5.124 5.124 5.100 5.100 2,900 -0.13(-2.49%)
Feb 22, 2010 5.230 5.230 5.230 5.230 2,900 +0.01(+0.19%)
Feb 19, 2010 5.220 5.220 5.220 5.220 10,053 +0.01(+0.19%)
Feb 18, 2010 5.210 5.330 5.210 5.210 3,297 -0.06(-1.14%)
Feb 17, 2010 5.270 5.270 5.270 5.270 2,000 -0.23(-4.18%)
Feb 16, 2010 5.200 5.500 5.200 5.500 9,000 +0.35(+6.80%)
Feb 12, 2010 5.150 5.150 5.150 0 +0.03(+0.59%)
Feb 11, 2010 5.110 5.300 5.100 5.120 7,228 +0.06(+1.19%)
Feb 10, 2010 5.050 5.090 5.050 5.060 4,519 +0.00(+0.00%)
Feb 09, 2010 5.080 5.350 5.050 5.060 5,687 +0.06(+1.20%)
Feb 08, 2010 5.010 5.010 5.000 5.000 4,627 +0.00(+0.00%)
Feb 05, 2010 5.140 5.140 5.000 5.000 15,011 -0.24(-4.58%)
Feb 04, 2010 5.240 5.240 5.240 5.240 5,000 -0.36(-6.43%)
Feb 03, 2010 5.760 5.760 5.590 5.600 6,277 +0.12(+2.19%)
Feb 02, 2010 5.450 5.480 5.450 5.480 6,273 +0.26(+4.98%)
Feb 01, 2010 5.220 5.220 5.210 5.220 6,612 +0.04(+0.77%)
Jan 29, 2010 5.210 5.220 5.180 5.180 5,400 -0.12(-2.26%)
Jan 28, 2010 5.300 5.300 5.200 5.300 7,321 +0.10(+1.92%)
Jan 27, 2010 5.320 5.320 5.160 5.200 16,350 +0.31(+6.34%)
Jan 26, 2010 5.160 5.160 4.890 4.890 6,203 -0.30(-5.78%)
Jan 25, 2010 5.240 5.320 5.170 5.190 14,022 -0.26(-4.77%)
Jan 22, 2010 5.530 5.530 5.450 5.450 14,195 -0.16(-2.85%)
Jan 21, 2010 5.890 5.890 5.610 5.610 14,520 -0.19(-3.28%)
Jan 20, 2010 5.880 5.880 5.800 5.800 6,773 -0.25(-4.13%)
Jan 19, 2010 5.960 6.050 5.960 6.050 19,751 -0.10(-1.63%)
Jan 15, 2010 6.150 6.150 6.150 0 -0.08(-1.28%)
Jan 14, 2010 6.210 6.280 6.200 6.230 14,732 +0.22(+3.66%)
Jan 13, 2010 6.010 6.010 6.000 6.010 8,518 +0.02(+0.33%)
Jan 12, 2010 6.120 6.120 5.990 5.990 11,400 -0.05(-0.83%)
Jan 11, 2010 6.150 6.150 6.040 6.040 19,036 -0.08(-1.31%)
Jan 08, 2010 6.150 6.150 6.120 6.120 7,127 -0.04(-0.65%)
Jan 07, 2010 6.160 6.200 6.160 6.160 6,433 -0.05(-0.81%)
Jan 06, 2010 6.300 6.400 6.210 6.210 33,977 -0.16(-2.51%)
Jan 05, 2010 6.300 6.370 6.300 6.370 11,700 +0.12(+1.92%)
Jan 04, 2010 6.050 6.250 5.980 6.250 15,980 +0.55(+9.65%)
Dec 31, 2009 5.700 5.700 5.700 0 -0.02(-0.35%)
Dec 30, 2009 5.860 5.920 5.720 5.720 9,581 -0.20(-3.38%)
Dec 29, 2009 6.100 6.100 5.920 5.920 7,426 -0.05(-0.84%)
Dec 28, 2009 6.060 6.060 5.970 5.970 7,245 -0.08(-1.32%)
Dec 24, 2009 6.050 6.050 6.050 6.050 7,400 -0.04(-0.66%)
Dec 23, 2009 6.090 6.090 6.000 6.090 10,845 +0.17(+2.87%)
Dec 22, 2009 6.150 6.150 5.900 5.920 16,106 -0.12(-1.99%)
Dec 21, 2009 6.040 6.050 6.030 6.040 7,110 -0.21(-3.36%)
Dec 18, 2009 6.330 6.340 6.160 6.250 8,027 +0.03(+0.48%)
Dec 17, 2009 6.530 6.530 6.220 6.220 8,627 -0.38(-5.76%)
Dec 16, 2009 6.750 6.760 6.600 6.600 42,286 +0.09(+1.38%)
Dec 15, 2009 6.620 6.730 6.510 6.510 5,277 -0.14(-2.11%)
Dec 14, 2009 6.200 6.790 6.200 6.650 56,055 +0.69(+11.58%)
Dec 11, 2009 6.300 6.300 5.960 5.960 7,668 -0.24(-3.87%)
Dec 10, 2009 6.200 6.220 6.150 6.200 7,667 +0.00(+0.00%)
Dec 09, 2009 6.180 6.490 6.150 6.200 17,536 +0.03(+0.49%)
Dec 08, 2009 6.160 6.250 6.150 6.170 7,235 +0.02(+0.33%)
Dec 07, 2009 6.110 6.310 6.110 6.150 12,413 +0.05(+0.82%)
Dec 04, 2009 6.300 6.300 6.100 6.100 2,712 -0.25(-3.94%)
Dec 03, 2009 6.250 6.500 6.250 6.350 20,535 +0.05(+0.79%)
Dec 02, 2009 6.250 6.380 6.250 6.300 34,341 -0.02(-0.32%)
Dec 01, 2009 6.000 6.590 6.000 6.320 34,832 +0.41(+6.94%)
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.