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 29, 2012 5.303 5.303 5.303 5.303 131 +0.19(+3.72%)
Jun 27, 2012 5.112 5.112 5.112 0 +0.05(+1.04%)
Jun 25, 2012 5.060 5.060 5.060 0 -0.11(-2.13%)
Jun 19, 2012 5.170 5.170 5.170 0 +0.14(+2.78%)
Jun 18, 2012 5.030 5.030 5.030 5.030 670 -0.04(-0.79%)
Jun 15, 2012 5.060 5.070 5.060 5.070 1,027 -0.12(-2.31%)
Jun 12, 2012 5.190 5.190 5.190 0 +0.18(+3.59%)
Jun 10, 2012 5.010 5.010 5.010 0 +0.00(+0.00%)
Jun 08, 2012 5.060 5.060 5.010 5.010 1,450 -0.14(-2.72%)
Jun 06, 2012 5.150 5.150 5.150 0 +0.06(+1.18%)
Jun 05, 2012 5.090 5.090 5.090 5.090 1,054 +0.27(+5.60%)
Jun 01, 2012 4.820 4.820 4.820 4.820 0 -0.29(-5.68%)
May 31, 2012 5.110 5.110 5.110 5.110 374 +0.22(+4.50%)
May 30, 2012 4.890 4.890 4.890 4.890 374 -0.36(-6.86%)
May 29, 2012 5.240 5.250 5.240 5.250 820 -0.19(-3.49%)
May 25, 2012 5.386 5.440 5.360 5.440 2,841 +0.00(+0.00%)
May 24, 2012 5.440 5.440 5.440 5.440 263 -0.28(-4.90%)
May 22, 2012 5.720 5.720 5.720 0 +0.07(+1.24%)
May 17, 2012 5.650 5.650 5.650 0 -0.36(-5.99%)
May 16, 2012 6.010 6.010 6.010 6.010 800 -0.03(-0.50%)
May 15, 2012 6.040 6.040 6.040 6.040 800 +0.02(+0.33%)
May 14, 2012 6.040 6.040 6.020 6.020 10,888 -0.11(-1.79%)
May 10, 2012 6.130 6.130 6.130 0 -0.35(-5.40%)
May 07, 2012 6.480 6.480 6.480 0 +0.06(+0.93%)
May 04, 2012 6.420 6.420 6.420 6.420 167 -0.39(-5.73%)
May 01, 2012 6.810 6.810 6.810 0 +0.01(+0.15%)
Apr 25, 2012 6.800 6.800 6.800 0 +0.23(+3.50%)
Apr 24, 2012 6.460 6.570 6.450 6.570 5,623 -0.05(-0.76%)
Apr 19, 2012 6.620 6.620 6.620 0 -0.09(-1.34%)
Apr 18, 2012 6.740 6.770 6.710 6.710 5,338 -0.03(-0.45%)
Apr 17, 2012 6.740 6.740 6.740 6.740 155 +0.19(+2.90%)
Apr 16, 2012 6.550 6.550 6.550 6.550 121 -0.31(-4.52%)
Apr 12, 2012 6.860 6.860 6.860 0 +0.06(+0.88%)
Apr 10, 2012 6.800 6.800 6.800 0 -0.26(-3.68%)
Apr 09, 2012 7.070 7.070 7.060 7.060 1,058 +0.09(+1.29%)
Apr 05, 2012 6.970 6.970 6.970 6.970 975 -0.38(-5.17%)
Apr 04, 2012 7.350 7.350 7.350 7.350 170 -0.02(-0.27%)
Apr 03, 2012 7.470 7.470 7.370 7.370 2,335 -0.11(-1.47%)
Mar 30, 2012 7.480 7.480 7.480 0 +0.13(+1.77%)
Mar 29, 2012 7.350 7.350 7.350 7.350 210 -0.34(-4.42%)
Mar 27, 2012 7.690 7.690 7.690 0 -0.04(-0.52%)
Mar 26, 2012 7.660 7.730 7.660 7.730 3,913 +0.16(+2.11%)
Mar 23, 2012 7.520 7.570 7.520 7.570 384 +0.17(+2.30%)
Mar 22, 2012 7.440 7.440 7.400 7.400 473 -0.16(-2.12%)
Mar 21, 2012 7.560 7.560 7.560 7.560 1,618 -0.08(-1.05%)
Mar 20, 2012 7.560 7.640 7.560 7.640 2,185 +0.48(+6.70%)
Mar 19, 2012 7.160 7.240 7.160 7.160 3,433 +0.01(+0.14%)
Mar 16, 2012 7.150 7.150 7.150 7.150 1,054 +0.00(+0.00%)
Mar 14, 2012 7.150 7.150 7.150 0 -0.01(-0.14%)
Mar 13, 2012 7.100 7.160 7.100 7.160 7,540 +0.08(+1.13%)
Mar 12, 2012 7.080 7.080 7.080 7.080 300 -0.04(-0.56%)
Mar 08, 2012 7.120 7.120 7.120 0 -0.08(-1.11%)
Mar 02, 2012 7.200 7.200 7.200 0 -0.10(-1.37%)
Feb 29, 2012 7.300 7.300 7.300 7.300 0 -0.07(-0.95%)
Feb 28, 2012 7.350 7.370 7.350 7.370 601 -0.14(-1.86%)
Feb 24, 2012 7.510 7.510 7.510 625 +0.07(+0.94%)
Feb 23, 2012 7.440 7.440 7.440 7.440 438 +0.21(+2.90%)
Feb 22, 2012 7.300 7.300 7.230 7.230 2,000 +0.01(+0.14%)
Feb 21, 2012 7.220 7.220 7.220 7.220 1,054 +0.09(+1.26%)
Feb 17, 2012 7.250 7.250 7.130 7.130 3,054 +0.08(+1.13%)
Feb 16, 2012 7.050 7.050 7.050 7.050 790 +0.09(+1.29%)
Feb 15, 2012 6.960 6.960 6.960 6.960 1,500 -0.01(-0.14%)
Feb 14, 2012 7.970 6.970 6.970 6.970 1,500 -0.08(-1.13%)
Feb 13, 2012 7.050 7.050 7.050 7.050 1,768 +0.13(+1.88%)
Feb 10, 2012 6.900 6.920 6.900 6.920 1,600 -0.36(-4.95%)
Feb 09, 2012 7.061 7.280 7.061 7.280 526 +0.15(+2.10%)
Feb 08, 2012 7.130 7.130 7.130 7.130 6,635 +0.45(+6.74%)
Feb 06, 2012 6.680 6.680 6.680 0 -0.02(-0.30%)
Feb 03, 2012 6.700 6.700 6.700 6.700 158 +0.05(+0.75%)
Feb 02, 2012 6.590 6.650 6.590 6.650 7,756 -0.25(-3.62%)
Feb 01, 2012 6.850 6.900 6.850 6.900 2,889 +0.09(+1.35%)
Jan 31, 2012 6.808 6.808 6.808 6.808 205 +0.10(+1.46%)
Jan 30, 2012 6.710 6.710 6.710 6.710 527 -0.14(-2.04%)
Jan 27, 2012 6.850 6.910 6.850 6.850 690 -0.08(-1.15%)
Jan 26, 2012 6.930 6.930 6.930 6.930 2,717 +0.13(+1.91%)
Jan 25, 2012 6.700 6.800 6.700 6.800 1,000 +0.07(+1.04%)
Jan 23, 2012 6.730 6.730 6.730 0 -0.05(-0.74%)
Jan 20, 2012 6.670 6.780 6.670 6.780 1,731 +0.47(+7.45%)
Jan 19, 2012 6.250 6.310 6.250 6.310 2,622 +0.26(+4.30%)
Jan 18, 2012 6.050 6.050 6.050 6.050 400 +0.10(+1.68%)
Jan 17, 2012 5.910 5.950 5.910 5.950 868 +0.05(+0.85%)
Jan 13, 2012 5.860 5.920 5.860 5.900 1,726 +0.00(+0.00%)
Jan 11, 2012 5.900 5.900 5.900 0 -0.06(-1.01%)
Jan 05, 2012 5.960 5.960 5.960 0 -0.16(-2.61%)
Jan 03, 2012 6.120 6.120 6.120 0 +0.14(+2.34%)
Dec 30, 2011 6.000 6.000 5.980 5.980 800 -0.06(-0.99%)
Dec 29, 2011 6.040 6.040 6.040 6.040 171 +0.04(+0.67%)
Dec 28, 2011 6.080 6.080 6.000 6.000 1,463 -0.17(-2.76%)
Dec 27, 2011 6.170 6.170 6.170 6.170 263 -0.02(-0.32%)
Dec 23, 2011 6.180 6.190 6.180 6.190 803 +0.00(+0.00%)
Dec 21, 2011 6.190 6.190 6.190 6.190 527 +0.07(+1.14%)
Dec 19, 2011 6.120 6.120 6.120 6.120 0 +0.06(+0.99%)
Dec 15, 2011 6.060 6.060 6.060 6.060 0 +0.01(+0.17%)
Dec 14, 2011 6.050 6.050 6.050 6.050 263 -0.29(-4.57%)
Dec 09, 2011 6.340 6.340 6.340 6.340 0 -0.04(-0.63%)
Dec 07, 2011 6.380 6.380 6.380 0 +0.08(+1.27%)
Dec 06, 2011 6.300 6.300 6.300 6.300 1,054 -0.15(-2.33%)
Dec 05, 2011 6.550 6.550 6.450 6.450 4,608 -0.02(-0.31%)
Dec 01, 2011 6.470 6.470 6.470 0 +0.09(+1.41%)
Nov 29, 2011 6.380 6.380 6.380 0 +0.07(+1.11%)
Nov 28, 2011 6.310 6.310 6.310 6.310 2,900 +0.49(+8.42%)
Nov 23, 2011 5.820 5.820 5.820 0 -0.20(-3.32%)
Nov 21, 2011 6.020 6.020 6.020 0 -0.41(-6.38%)
Nov 18, 2011 6.430 6.430 6.430 6.430 210 -0.13(-1.98%)
Nov 17, 2011 6.560 6.560 6.560 6.560 101 -0.14(-2.09%)
Nov 16, 2011 6.725 6.725 6.700 6.700 2,457 -0.13(-1.90%)
Nov 15, 2011 6.830 6.830 6.830 6.830 500 +0.02(+0.29%)
Nov 14, 2011 6.780 6.810 6.780 6.810 2,427 -0.16(-2.30%)
Nov 11, 2011 6.970 6.970 6.970 6.970 316 +0.33(+4.97%)
Nov 10, 2011 6.640 6.640 6.640 6.640 250 -0.41(-5.82%)
Nov 08, 2011 7.050 7.050 7.050 0 +0.53(+8.13%)
Nov 04, 2011 6.520 6.520 6.520 0 +0.02(+0.31%)
Nov 03, 2011 6.500 6.500 6.500 6.500 575 +0.19(+3.01%)
Nov 02, 2011 6.270 6.310 6.270 6.310 447 -0.47(-6.93%)
Oct 31, 2011 6.780 6.780 6.780 0 +0.06(+0.89%)
Oct 28, 2011 6.720 6.720 6.720 6.720 801 -0.13(-1.90%)
Oct 27, 2011 6.850 6.850 6.850 6.850 263 +0.17(+2.54%)
Oct 26, 2011 6.600 6.680 6.600 6.680 2,928 -0.02(-0.22%)
Oct 25, 2011 6.695 6.695 6.695 6.695 168 -0.04(-0.52%)
Oct 24, 2011 6.600 6.730 6.600 6.730 600 +0.34(+5.32%)
Oct 21, 2011 6.400 6.400 6.390 6.390 210 +0.16(+2.57%)
Oct 20, 2011 6.230 6.230 6.230 6.230 379 +0.06(+0.97%)
Oct 19, 2011 6.210 6.210 6.170 6.170 11,625 -0.13(-2.06%)
Oct 13, 2011 6.300 6.300 6.300 0 -0.10(-1.56%)
Oct 12, 2011 6.400 6.400 6.400 6.400 600 +0.45(+7.56%)
Oct 07, 2011 5.950 5.950 5.950 0 +0.01(+0.17%)
Oct 06, 2011 5.830 5.950 5.830 5.940 5,693 +0.09(+1.54%)
Oct 05, 2011 5.860 5.860 5.850 5.850 3,293 +0.32(+5.79%)
Oct 04, 2011 5.530 5.530 5.530 5.530 368 -0.35(-5.95%)
Oct 03, 2011 5.880 5.880 5.880 5.880 412 -0.02(-0.34%)
Sep 30, 2011 6.000 6.000 5.900 5.900 1,200 -0.23(-3.75%)
Sep 29, 2011 6.270 6.270 6.130 6.130 2,836 +0.20(+3.37%)
Sep 28, 2011 5.950 5.950 5.930 5.930 14,280 -0.33(-5.27%)
Sep 27, 2011 6.240 6.260 6.240 6.260 1,290 +0.39(+6.64%)
Sep 26, 2011 5.870 5.870 5.870 5.870 300 +0.01(+0.17%)
Sep 23, 2011 5.770 5.860 5.770 5.860 1,100 +0.01(+0.17%)
Sep 22, 2011 5.850 5.850 5.850 5.850 508 -0.50(-7.87%)
Sep 20, 2011 6.350 6.350 6.350 0 -0.12(-1.85%)
Sep 16, 2011 6.470 6.470 6.470 0 -0.01(-0.15%)
Sep 15, 2011 6.480 6.480 6.480 6.480 600 +0.53(+8.91%)
Sep 12, 2011 5.950 5.950 5.950 5.950 0 -0.14(-2.30%)
Sep 09, 2011 6.090 6.130 6.090 6.090 2,777 -0.28(-4.40%)
Sep 07, 2011 6.370 6.370 6.370 6.370 0 +0.37(+6.17%)
Sep 06, 2011 6.000 6.000 6.000 6.000 250 +0.25(+4.35%)
Aug 31, 2011 5.750 5.750 5.750 0 -0.03(-0.52%)
Aug 30, 2011 5.680 5.780 5.680 5.780 552 -0.02(-0.34%)
Aug 29, 2011 5.840 5.850 5.790 5.800 1,263 +0.09(+1.58%)
Aug 25, 2011 5.710 5.710 5.710 0 -0.12(-2.06%)
Aug 24, 2011 5.830 5.830 5.830 5.830 500 +0.49(+9.18%)
Aug 22, 2011 5.340 5.340 5.340 0 -0.17(-3.09%)
Aug 19, 2011 5.480 5.510 5.480 5.510 368 -0.39(-6.61%)
Aug 16, 2011 5.900 5.900 5.900 0 -0.21(-3.44%)
Aug 15, 2011 6.110 6.110 6.110 6.110 748 +0.49(+8.72%)
Aug 12, 2011 5.700 5.700 5.620 5.620 2,202 +0.11(+2.00%)
Aug 11, 2011 5.510 5.510 5.510 5.510 1,054 +0.71(+14.79%)
Aug 10, 2011 4.800 4.800 4.800 4.800 110 -0.23(-4.57%)
Aug 09, 2011 5.030 5.030 5.030 5.030 500 +0.33(+7.02%)
Aug 08, 2011 4.840 4.850 4.700 4.700 6,416 -0.35(-6.93%)
Aug 05, 2011 5.460 5.460 5.050 5.050 3,880 -0.27(-5.08%)
Aug 04, 2011 5.420 5.420 5.320 5.320 6,081 +0.13(+2.50%)
Aug 03, 2011 5.420 5.420 5.150 5.190 2,566 -0.38(-6.82%)
Aug 02, 2011 5.630 5.630 5.570 5.570 1,314 -0.73(-11.59%)
Aug 01, 2011 6.170 6.300 6.170 6.300 1,332 +0.25(+4.13%)
Jul 29, 2011 6.050 6.050 6.050 6.050 184 -0.24(-3.82%)
Jul 28, 2011 6.290 6.290 6.290 6.290 500 -0.38(-5.70%)
Jul 22, 2011 6.670 6.670 6.670 0 -0.05(-0.74%)
Jul 21, 2011 6.640 6.720 6.640 6.720 790 -1.02(-13.18%)
Jul 07, 2011 7.740 7.740 7.740 0 +0.36(+4.88%)
Jul 06, 2011 7.380 7.380 7.380 7.380 697 -0.02(-0.27%)
Jul 05, 2011 7.510 7.510 7.400 7.400 605 +0.10(+1.37%)
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.