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 (%)
Jun 30, 2011 7.270 7.330 7.260 7.330 9,684 +0.06(+0.83%)
Jun 29, 2011 7.120 7.270 7.120 7.270 900 +0.05(+0.69%)
Jun 28, 2011 7.220 7.220 7.220 7.220 527 +0.01(+0.14%)
Jun 27, 2011 7.210 7.210 7.210 7.210 158 +0.08(+1.12%)
Jun 24, 2011 7.140 7.140 7.130 7.130 1,361 -0.11(-1.52%)
Jun 21, 2011 7.240 7.240 7.240 0 +0.00(+0.00%)
Jun 20, 2011 7.160 7.240 7.160 7.240 383 -0.15(-2.03%)
Jun 17, 2011 7.390 7.390 7.390 7.390 220 -0.21(-2.76%)
Jun 15, 2011 7.600 7.600 7.600 0 -0.15(-1.94%)
Jun 14, 2011 7.770 7.770 7.750 7.750 628 +0.02(+0.26%)
Jun 13, 2011 7.730 7.730 7.730 7.730 140 -0.12(-1.53%)
Jun 10, 2011 7.850 7.850 7.850 7.850 238 -0.09(-1.13%)
Jun 09, 2011 7.940 7.940 7.940 7.940 263 -0.01(-0.13%)
Jun 08, 2011 7.950 7.950 7.950 7.950 211 -0.06(-0.75%)
Jun 07, 2011 8.100 8.100 8.010 8.010 1,878 +0.07(+0.88%)
Jun 03, 2011 7.940 7.940 7.940 0 +0.89(+12.62%)
May 24, 2011 7.050 7.050 7.050 7.050 105 +0.05(+0.71%)
May 23, 2011 7.080 7.090 7.000 7.000 3,098 -0.49(-6.48%)
May 20, 2011 7.485 7.485 7.485 7.485 101 -0.21(-2.67%)
May 19, 2011 7.690 7.690 7.690 7.690 500 +0.23(+3.08%)
May 18, 2011 7.710 7.710 7.460 7.460 1,294 -0.89(-10.66%)
May 17, 2011 8.350 8.350 8.350 8.350 1,291 -0.20(-2.34%)
May 13, 2011 8.550 8.550 8.550 0 +0.20(+2.40%)
May 12, 2011 8.450 8.450 8.350 8.350 2,427 -0.50(-5.65%)
May 11, 2011 8.850 8.850 8.850 8.850 500 +0.01(+0.11%)
May 10, 2011 8.840 8.840 8.840 8.840 1,427 +0.14(+1.61%)
May 09, 2011 8.710 8.710 8.700 8.700 2,047 +0.12(+1.40%)
May 06, 2011 8.710 8.710 8.580 8.580 1,677 -0.06(-0.69%)
May 05, 2011 8.670 8.760 8.640 8.640 1,679 -0.11(-1.26%)
May 04, 2011 8.750 8.750 8.750 8.750 119 -0.20(-2.23%)
May 02, 2011 8.950 8.950 8.950 8.950 0 -0.05(-0.56%)
Apr 29, 2011 8.990 9.000 8.990 9.000 3,338 +0.03(+0.33%)
Apr 27, 2011 8.970 8.970 8.970 8.970 0 +0.07(+0.79%)
Apr 26, 2011 8.930 8.930 8.900 8.900 4,808 -0.03(-0.34%)
Apr 25, 2011 8.900 8.930 8.900 8.930 3,244 -0.01(-0.11%)
Apr 21, 2011 8.960 8.960 8.940 8.940 1,655 +0.05(+0.56%)
Apr 20, 2011 8.910 8.910 8.870 8.890 1,432 +0.00(+0.00%)
Apr 15, 2011 8.890 8.890 8.890 8.890 0 -0.28(-3.05%)
Apr 14, 2011 9.120 9.170 9.120 9.170 4,201 +0.24(+2.69%)
Apr 13, 2011 8.920 9.000 8.900 8.930 8,999 +0.33(+3.84%)
Apr 12, 2011 8.770 8.770 8.600 8.600 1,526 -0.25(-2.82%)
Apr 08, 2011 8.850 8.850 8.850 8.850 0 -0.04(-0.45%)
Apr 07, 2011 8.890 8.890 8.890 8.890 156 +0.04(+0.45%)
Apr 06, 2011 8.850 8.900 8.850 8.850 1,808 +0.18(+2.08%)
Apr 05, 2011 8.550 8.670 8.550 8.670 3,100 +0.20(+2.36%)
Apr 01, 2011 8.470 8.470 8.470 8.470 0 +0.12(+1.44%)
Mar 31, 2011 8.400 8.420 8.350 8.350 3,432 +0.04(+0.48%)
Mar 30, 2011 8.310 8.310 8.310 8.310 175 -0.06(-0.72%)
Mar 28, 2011 8.370 8.370 8.370 8.370 0 -0.03(-0.36%)
Mar 25, 2011 8.510 8.510 8.400 8.400 1,254 -0.28(-3.23%)
Mar 24, 2011 8.590 8.680 8.590 8.680 1,037 +0.43(+5.21%)
Mar 23, 2011 8.170 8.250 8.170 8.250 326 +0.32(+4.04%)
Mar 22, 2011 7.970 7.970 7.920 7.930 3,210 -0.17(-2.10%)
Mar 21, 2011 8.080 8.100 8.080 8.100 34,626 +0.18(+2.27%)
Mar 18, 2011 7.900 7.920 7.820 7.920 9,698 +0.57(+7.76%)
Mar 17, 2011 7.350 7.350 7.350 7.350 2,000 +0.09(+1.24%)
Mar 16, 2011 7.410 7.430 7.260 7.260 2,410 +0.00(+0.00%)
Mar 15, 2011 7.020 7.350 7.020 7.260 4,775 -0.54(-6.92%)
Mar 14, 2011 7.800 7.800 7.800 7.800 1,771 -0.14(-1.76%)
Mar 11, 2011 7.940 7.940 7.940 7.940 506 -0.31(-3.76%)
Mar 10, 2011 8.250 8.250 8.250 8.250 158 +0.04(+0.49%)
Mar 08, 2011 8.210 8.210 8.210 8.210 0 +0.02(+0.24%)
Mar 07, 2011 8.150 8.190 8.150 8.190 368 -0.22(-2.62%)
Mar 03, 2011 8.410 8.410 8.410 8.410 0 +0.24(+2.94%)
Mar 02, 2011 8.170 8.170 8.170 8.170 296 -0.14(-1.68%)
Mar 01, 2011 8.310 8.310 8.310 8.310 316 +0.02(+0.24%)
Feb 28, 2011 8.310 8.350 8.270 8.290 4,928 -0.01(-0.12%)
Feb 25, 2011 8.330 8.370 8.300 8.300 51,290 +0.14(+1.72%)
Feb 24, 2011 8.150 8.160 8.150 8.160 579 -0.06(-0.73%)
Feb 23, 2011 8.210 8.230 8.200 8.220 3,102 -0.04(-0.48%)
Feb 22, 2011 8.390 8.390 8.210 8.260 3,441 -0.27(-3.17%)
Feb 18, 2011 8.540 8.540 8.530 8.530 14,728 -0.03(-0.35%)
Feb 17, 2011 8.610 8.610 8.560 8.560 3,398 -0.04(-0.47%)
Feb 16, 2011 8.609 8.609 8.600 8.600 13,763 -0.04(-0.46%)
Feb 11, 2011 8.640 8.640 8.640 0 -0.32(-3.54%)
Feb 10, 2011 8.850 8.957 8.850 8.957 27,542 -0.04(-0.48%)
Feb 08, 2011 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 07, 2011 9.000 9.000 9.000 9.000 2,903 -0.08(-0.88%)
Feb 04, 2011 9.070 9.100 9.070 9.080 4,081 -0.08(-0.87%)
Feb 03, 2011 9.160 9.160 9.160 9.160 500 -0.12(-1.29%)
Feb 02, 2011 9.340 9.340 9.280 9.280 1,524 +0.01(+0.11%)
Feb 01, 2011 9.250 9.300 9.250 9.270 7,740 +0.27(+3.00%)
Jan 31, 2011 9.000 9.000 9.000 9.000 421 -0.09(-0.99%)
Jan 28, 2011 9.110 9.110 9.090 9.090 4,026 -0.18(-1.94%)
Jan 27, 2011 9.270 9.270 9.270 9.270 527 +0.00(+0.05%)
Jan 26, 2011 9.230 9.265 9.230 9.265 9,270 +0.16(+1.70%)
Jan 24, 2011 9.110 9.110 9.110 0 +0.10(+1.11%)
Jan 21, 2011 9.010 9.010 9.010 9.010 7,500 +0.18(+2.04%)
Jan 20, 2011 8.840 8.880 8.810 8.830 37,708 -0.19(-2.11%)
Jan 19, 2011 9.050 9.050 8.990 9.020 2,625 +0.02(+0.22%)
Jan 18, 2011 9.010 9.070 8.990 9.000 2,627 +0.20(+2.27%)
Jan 14, 2011 8.800 8.800 8.800 8.800 158 -0.08(-0.90%)
Jan 13, 2011 8.880 8.880 8.880 8.880 3,728 +0.18(+2.07%)
Jan 12, 2011 8.570 8.700 8.570 8.700 26,696 +0.44(+5.33%)
Jan 11, 2011 8.220 8.260 8.220 8.260 48,098 +0.46(+5.90%)
Jan 10, 2011 7.800 7.800 7.800 7.800 263 -0.30(-3.70%)
Jan 07, 2011 8.080 8.100 8.080 8.100 5,735 -0.06(-0.74%)
Jan 06, 2011 8.160 8.160 8.160 8.160 1,000 +0.12(+1.49%)
Jan 05, 2011 8.190 8.190 8.040 8.040 2,665 -0.12(-1.47%)
Jan 04, 2011 8.210 8.210 8.090 8.160 6,205 -0.12(-1.45%)
Jan 03, 2011 8.080 8.440 8.080 8.280 20,085 +0.92(+12.50%)
Dec 31, 2010 7.360 7.360 7.360 7.360 1,274 -0.19(-2.52%)
Dec 30, 2010 7.620 7.630 7.550 7.550 4,870 +0.08(+1.07%)
Dec 29, 2010 7.500 7.530 7.470 7.470 8,685 +0.11(+1.49%)
Dec 27, 2010 7.360 7.360 7.360 0 -0.12(-1.60%)
Dec 23, 2010 7.480 7.480 7.480 7.480 1,553 +0.00(+0.00%)
Dec 22, 2010 7.440 7.480 7.440 7.480 4,215 -0.07(-0.99%)
Dec 21, 2010 7.560 7.560 7.555 7.555 1,686 +0.04(+0.60%)
Dec 20, 2010 7.510 7.510 7.510 7.510 105 -0.21(-2.72%)
Dec 17, 2010 7.720 7.720 7.720 7.720 100 +0.21(+2.80%)
Dec 16, 2010 7.520 7.650 7.480 7.510 2,132 +0.06(+0.81%)
Dec 15, 2010 7.650 7.690 7.450 7.450 2,507 -0.05(-0.67%)
Dec 13, 2010 7.490 7.500 7.410 7.500 3,212 +0.00(+0.00%)
Dec 10, 2010 7.510 7.510 7.480 7.500 24,353 +0.00(+0.00%)
Dec 09, 2010 7.520 7.520 7.380 7.500 8,519 -0.01(-0.13%)
Dec 08, 2010 7.220 7.550 7.200 7.510 5,992 +0.35(+4.89%)
Dec 07, 2010 7.250 7.250 7.160 7.160 1,400 +0.07(+0.99%)
Dec 06, 2010 7.090 7.090 7.090 7.090 527 -0.13(-1.80%)
Dec 03, 2010 7.190 7.220 7.190 7.220 10,157 +0.09(+1.26%)
Dec 02, 2010 6.960 7.130 6.960 7.130 1,000 +0.11(+1.57%)
Dec 01, 2010 7.040 7.095 7.010 7.020 5,584 +0.07(+1.01%)
Nov 30, 2010 6.950 6.950 6.950 6.950 105 +0.05(+0.72%)
Nov 29, 2010 6.900 6.900 6.900 6.900 400 -0.13(-1.85%)
Nov 26, 2010 7.020 7.030 7.020 7.030 6,220 +0.03(+0.43%)
Nov 24, 2010 7.000 7.000 7.000 7.000 2,184 +0.30(+4.48%)
Nov 23, 2010 6.650 6.700 6.650 6.700 3,452 +0.05(+0.75%)
Nov 22, 2010 6.650 6.670 6.640 6.650 3,970 +0.04(+0.61%)
Nov 18, 2010 6.610 6.610 6.610 6.610 0 +0.26(+4.09%)
Nov 17, 2010 6.390 6.390 6.350 6.350 1,125 -0.05(-0.78%)
Nov 16, 2010 6.600 6.600 6.400 6.400 2,939 -0.20(-3.03%)
Nov 15, 2010 6.660 6.690 6.600 6.600 2,934 -0.05(-0.75%)
Nov 12, 2010 6.650 6.650 6.650 6.650 3,054 +0.18(+2.78%)
Nov 11, 2010 6.470 6.470 6.470 6.470 210 -0.23(-3.43%)
Nov 10, 2010 6.760 6.760 6.700 6.700 3,689 +0.02(+0.30%)
Nov 09, 2010 6.840 6.840 6.680 6.680 4,975 -0.05(-0.74%)
Nov 08, 2010 6.730 6.730 6.730 6.730 31,063 +0.12(+1.82%)
Nov 05, 2010 6.600 6.610 6.550 6.610 6,616 -0.08(-1.20%)
Nov 03, 2010 6.690 6.690 6.690 0 -0.03(-0.45%)
Nov 02, 2010 6.510 6.720 6.500 6.720 15,986 +0.25(+3.94%)
Nov 01, 2010 6.510 6.510 6.465 6.465 4,457 -0.07(-1.00%)
Oct 28, 2010 6.530 6.530 6.530 0 +0.38(+6.18%)
Oct 27, 2010 6.150 6.150 6.150 6.150 500 -0.22(-3.45%)
Oct 25, 2010 6.500 6.500 6.370 6.370 1,292 -0.02(-0.31%)
Oct 22, 2010 6.400 6.430 6.300 6.390 5,754 +0.07(+1.11%)
Oct 21, 2010 6.320 6.320 6.320 6.320 614 +0.08(+1.28%)
Oct 20, 2010 6.200 6.320 6.200 6.240 5,705 +0.01(+0.16%)
Oct 19, 2010 6.140 6.230 6.140 6.230 60,873 -0.09(-1.42%)
Oct 18, 2010 6.300 6.320 6.250 6.320 21,854 +0.11(+1.77%)
Oct 14, 2010 6.210 6.210 6.210 0 +0.06(+0.98%)
Oct 13, 2010 6.150 6.150 6.150 6.150 992 +0.03(+0.49%)
Oct 12, 2010 6.120 6.120 6.120 6.120 500 -0.18(-2.86%)
Oct 11, 2010 6.320 6.330 6.300 6.300 3,658 +0.10(+1.61%)
Oct 08, 2010 6.170 6.200 6.100 6.200 1,873 +0.13(+2.14%)
Oct 07, 2010 6.070 6.070 6.070 6.070 500 +0.01(+0.17%)
Oct 06, 2010 6.000 6.060 6.000 6.060 2,518 +0.21(+3.59%)
Oct 05, 2010 5.810 5.850 5.810 5.850 1,185 -0.31(-5.03%)
Oct 01, 2010 6.160 6.160 6.160 0 -0.05(-0.81%)
Sep 30, 2010 6.360 6.360 6.210 6.210 29,948 -0.20(-3.12%)
Sep 29, 2010 6.390 6.410 6.390 6.410 11,150 +0.09(+1.42%)
Sep 28, 2010 6.320 6.320 6.320 6.320 117 +0.10(+1.61%)
Sep 27, 2010 6.350 6.350 6.220 6.220 4,416 -0.01(-0.16%)
Sep 24, 2010 6.150 6.230 6.150 6.230 8,198 +0.13(+2.13%)
Sep 23, 2010 6.100 6.100 6.100 6.100 1,212 -0.04(-0.65%)
Sep 22, 2010 6.150 6.150 6.140 6.140 9,200 -0.05(-0.81%)
Sep 21, 2010 6.190 6.190 6.190 6.190 500 +0.07(+1.14%)
Sep 20, 2010 6.140 6.140 6.120 6.120 2,610 -0.13(-2.08%)
Sep 16, 2010 6.250 6.250 6.250 0 +0.18(+2.97%)
Sep 15, 2010 6.030 6.090 6.030 6.070 6,015 -0.13(-2.10%)
Sep 14, 2010 6.220 6.220 6.010 6.200 2,954 +0.19(+3.16%)
Sep 13, 2010 6.070 6.100 6.010 6.010 1,517 +0.00(+0.00%)
Sep 10, 2010 6.260 6.260 6.010 6.010 844 +0.05(+0.84%)
Sep 08, 2010 5.960 5.960 5.960 0 -0.34(-5.40%)
Sep 03, 2010 6.300 6.300 6.300 0 -0.05(-0.79%)
Sep 02, 2010 6.280 6.350 6.250 6.350 3,581 +0.10(+1.54%)
Aug 31, 2010 6.254 6.254 6.254 0 +0.07(+1.20%)
Aug 30, 2010 6.180 6.180 6.180 6.180 100 -0.15(-2.37%)
Aug 27, 2010 6.430 6.460 6.330 6.330 2,816 +0.28(+4.63%)
Aug 25, 2010 6.050 6.050 6.050 0 -0.17(-2.73%)
Aug 24, 2010 6.190 6.220 6.190 6.220 4,000 -0.01(-0.16%)
Aug 23, 2010 6.180 6.230 6.180 6.230 8,120 -0.17(-2.66%)
Aug 20, 2010 6.090 6.400 6.090 6.400 24,119 +0.22(+3.56%)
Aug 19, 2010 6.400 6.430 6.180 6.180 11,679 -0.22(-3.44%)
Aug 18, 2010 6.420 6.420 6.400 6.400 1,212 -0.22(-3.32%)
Aug 17, 2010 6.160 6.750 6.160 6.620 24,770 +0.72(+12.20%)
Aug 16, 2010 5.900 5.900 5.900 5.900 263 -0.07(-1.17%)
Aug 13, 2010 5.910 6.100 5.910 5.970 2,265 +0.17(+2.93%)
Aug 12, 2010 5.720 5.800 5.720 5.800 1,717 +0.00(+0.00%)
Aug 11, 2010 5.760 5.810 5.690 5.800 4,254 +0.19(+3.39%)
Aug 10, 2010 5.650 5.650 5.610 5.610 2,684 -0.09(-1.58%)
Aug 09, 2010 5.770 5.770 5.700 5.700 61,905 -0.10(-1.72%)
Aug 06, 2010 6.040 6.040 5.780 5.800 6,458 +0.15(+2.65%)
Aug 05, 2010 5.650 5.650 5.650 5.650 358 -0.03(-0.53%)
Aug 04, 2010 5.510 5.760 5.510 5.680 9,539 +0.30(+5.58%)
Aug 03, 2010 5.300 5.380 5.300 5.380 39,255 +0.19(+3.66%)
Aug 02, 2010 5.120 5.190 5.120 5.190 37,670 +0.07(+1.37%)
Jul 29, 2010 5.120 5.120 5.120 5.120 0 +0.05(+0.99%)
Jul 27, 2010 5.070 5.070 5.070 0 -0.01(-0.20%)
Jul 26, 2010 5.060 5.080 5.060 5.080 2,206 +0.08(+1.60%)
Jul 23, 2010 5.000 5.000 5.000 5.000 263 -0.02(-0.40%)
Jul 22, 2010 5.010 5.020 5.010 5.020 3,205 +0.09(+1.83%)
Jul 21, 2010 5.050 5.050 4.930 4.930 10,603 -0.15(-2.95%)
Jul 19, 2010 5.080 5.080 5.080 0 -0.06(-1.17%)
Jul 16, 2010 5.190 5.190 5.140 5.140 5,609 +0.02(+0.39%)
Jul 15, 2010 5.140 5.200 5.090 5.120 146,117 +0.12(+2.40%)
Jul 14, 2010 5.000 5.060 5.000 5.000 24,531 -0.02(-0.40%)
Jul 13, 2010 5.000 5.060 5.000 5.020 14,009 +0.08(+1.62%)
Jul 08, 2010 4.940 4.940 4.940 0 -0.03(-0.60%)
Jul 07, 2010 4.970 5.040 4.970 4.970 18,463 +0.02(+0.40%)
Jul 06, 2010 4.900 5.090 4.900 4.950 17,036 +0.13(+2.70%)
Jul 02, 2010 4.820 4.820 4.820 4.820 200 +0.03(+0.63%)
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.