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 (%)
Aug 29, 2013 6.980 6.980 6.980 0 +0.01(+0.14%)
Aug 28, 2013 7.029 7.030 6.970 6.970 1,400 +0.01(+0.14%)
Aug 27, 2013 6.950 6.980 6.950 6.960 1,200 -0.28(-3.88%)
Aug 23, 2013 7.241 7.241 7.241 7.241 0 +0.12(+1.70%)
Aug 15, 2013 7.120 7.120 7.120 0 -0.07(-0.97%)
Aug 14, 2013 7.190 7.190 7.190 7.190 158 +0.02(+0.28%)
Aug 13, 2013 7.060 7.180 7.060 7.170 5,763 +0.38(+5.60%)
Aug 09, 2013 6.790 6.790 6.790 0 +0.11(+1.65%)
Aug 08, 2013 6.680 6.680 6.680 6.680 400 -0.15(-2.20%)
Aug 06, 2013 6.830 6.830 6.830 0 +0.12(+1.79%)
Aug 01, 2013 6.710 6.710 6.710 0 +0.12(+1.82%)
Jul 31, 2013 6.590 6.590 6.590 6.590 474 -0.12(-1.79%)
Jul 30, 2013 6.700 6.710 6.700 6.710 2,795 +0.03(+0.45%)
Jul 26, 2013 6.680 6.680 6.680 6.680 0 -0.04(-0.60%)
Jul 19, 2013 6.720 6.720 6.720 0 -0.02(-0.30%)
Jul 18, 2013 6.740 6.740 6.740 6.740 200 +0.04(+0.61%)
Jul 17, 2013 6.699 6.699 6.699 6.699 100 -0.19(-2.77%)
Jul 15, 2013 6.890 6.890 6.890 6.890 0 +0.11(+1.62%)
Jul 12, 2013 6.780 6.800 6.780 6.780 1,105 -0.07(-1.02%)
Jul 11, 2013 6.850 6.850 6.850 6.850 2,350 +0.24(+3.63%)
Jul 10, 2013 6.610 6.610 6.600 6.610 1,963 +0.02(+0.30%)
Jul 09, 2013 6.590 6.590 6.590 6.590 527 +0.11(+1.70%)
Jul 08, 2013 6.480 6.480 6.480 6.480 1,500 +0.09(+1.41%)
Jul 05, 2013 6.390 6.390 6.390 6.390 156 -0.10(-1.54%)
Jul 03, 2013 6.508 6.508 6.490 6.490 7,500 -0.25(-3.78%)
Jul 02, 2013 6.780 6.780 6.745 6.745 7,407 -0.16(-2.25%)
Jul 01, 2013 6.910 6.910 6.900 6.900 622 -0.10(-1.43%)
Jun 28, 2013 7.000 7.000 7.000 7.000 800 +0.03(+0.43%)
Jun 26, 2013 6.970 6.970 6.970 6.970 100 +0.25(+3.72%)
Jun 25, 2013 6.690 6.720 6.690 6.720 500 +0.04(+0.60%)
Jun 21, 2013 6.680 6.680 6.680 6.680 0 -0.22(-3.19%)
Jun 20, 2013 6.950 6.950 6.900 6.900 900 -0.38(-5.23%)
Jun 19, 2013 7.388 7.388 7.281 7.281 696 -0.13(-1.74%)
Jun 18, 2013 7.410 7.410 7.410 7.410 1,000 -0.03(-0.40%)
Jun 17, 2013 7.440 7.440 7.440 7.440 1,500 +0.01(+0.13%)
Jun 14, 2013 7.430 7.430 7.430 7.430 100 -0.10(-1.33%)
Jun 13, 2013 7.340 7.530 7.340 7.530 5,276 +0.20(+2.73%)
Jun 12, 2013 7.460 7.460 7.330 7.330 2,679 +0.01(+0.14%)
Jun 11, 2013 7.360 7.360 7.310 7.320 600 -0.05(-0.68%)
Jun 10, 2013 7.410 7.430 7.370 7.370 4,703 +0.08(+1.10%)
Jun 07, 2013 7.160 7.310 7.160 7.290 1,817 +0.20(+2.82%)
Jun 06, 2013 7.090 7.090 7.090 7.090 397 +0.08(+1.14%)
Jun 05, 2013 7.110 7.150 7.000 7.010 9,471 -0.19(-2.64%)
Jun 04, 2013 7.220 7.220 7.200 7.200 1,300 +0.01(+0.14%)
Jun 03, 2013 7.180 7.190 7.180 7.190 300 -0.06(-0.83%)
May 31, 2013 7.260 7.260 7.230 7.250 3,516 +0.00(+0.00%)
May 30, 2013 7.290 7.330 7.250 7.250 1,190 +0.04(+0.55%)
May 29, 2013 7.270 7.270 7.210 7.210 2,814 +0.02(+0.28%)
May 28, 2013 7.190 7.190 7.190 7.190 100 +0.09(+1.27%)
May 24, 2013 7.160 7.160 7.100 7.100 6,200 -0.04(-0.56%)
May 23, 2013 7.140 7.160 7.140 7.140 2,400 -0.16(-2.19%)
May 22, 2013 7.300 7.300 7.300 7.300 627 +0.12(+1.67%)
May 21, 2013 7.130 7.180 7.130 7.180 300 +0.01(+0.14%)
May 20, 2013 7.150 7.170 7.090 7.170 24,464 +0.04(+0.56%)
May 17, 2013 7.140 7.140 7.130 7.130 9,002 -0.01(-0.14%)
May 16, 2013 7.200 7.200 7.140 7.140 6,655 +0.06(+0.85%)
May 15, 2013 7.090 7.100 7.080 7.080 1,423 +0.12(+1.72%)
May 13, 2013 6.960 6.960 6.960 6.960 200 -0.19(-2.66%)
May 09, 2013 7.150 7.150 7.150 0 +0.26(+3.77%)
May 06, 2013 6.890 6.890 6.890 0 -0.15(-2.13%)
May 03, 2013 7.040 7.040 7.040 7.040 922 +0.00(+0.00%)
May 02, 2013 7.030 7.040 7.030 7.040 300 -0.03(-0.42%)
May 01, 2013 7.070 7.070 7.067 7.070 1,427 +0.01(+0.20%)
Apr 30, 2013 7.000 7.110 7.000 7.056 2,401 +0.28(+4.07%)
Apr 29, 2013 6.720 6.800 6.674 6.780 14,700 +0.36(+5.61%)
Apr 26, 2013 6.445 6.460 6.360 6.420 70,750 +0.62(+10.69%)
Apr 25, 2013 5.770 5.840 5.770 5.800 13,444 +0.13(+2.29%)
Apr 24, 2013 5.610 5.680 5.610 5.670 34,765 +0.08(+1.43%)
Apr 23, 2013 5.700 5.700 5.580 5.590 20,500 -0.15(-2.61%)
Apr 22, 2013 5.750 5.800 5.570 5.740 42,437 +0.36(+6.69%)
Apr 19, 2013 5.380 5.380 5.380 5.380 16,600 -0.12(-2.09%)
Apr 18, 2013 5.495 5.495 5.495 5.495 7,000 -0.00(-0.09%)
Apr 17, 2013 5.650 5.650 5.500 5.500 44,105 -0.47(-7.87%)
Apr 16, 2013 5.970 5.970 5.970 5.970 3,200 -0.04(-0.67%)
Apr 15, 2013 6.055 6.055 6.010 6.010 6,972 -0.08(-1.31%)
Apr 12, 2013 6.220 6.220 6.090 6.090 3,609 -0.12(-1.93%)
Apr 11, 2013 6.155 6.210 6.155 6.210 460 +0.16(+2.64%)
Apr 09, 2013 6.050 6.050 6.050 0 -0.05(-0.82%)
Apr 04, 2013 6.100 6.100 6.100 0 +0.38(+6.64%)
Apr 03, 2013 5.600 5.720 5.600 5.720 616 +0.00(+0.00%)
Apr 02, 2013 5.720 5.720 5.720 5.720 1,000 +0.00(+0.00%)
Apr 01, 2013 5.720 5.720 5.720 5.720 400 -0.21(-3.54%)
Mar 26, 2013 5.930 5.930 5.930 0 -0.06(-1.00%)
Mar 25, 2013 5.990 5.990 5.990 5.990 911 +0.02(+0.34%)
Mar 21, 2013 5.970 5.970 5.970 0 -0.47(-7.30%)
Mar 18, 2013 6.440 6.440 6.440 0 +0.28(+4.55%)
Mar 15, 2013 6.120 6.161 6.120 6.160 1,527 +0.19(+3.10%)
Mar 14, 2013 5.939 5.975 5.939 5.975 2,300 -0.32(-5.01%)
Mar 13, 2013 6.290 6.290 6.290 6.290 310 -0.15(-2.27%)
Mar 12, 2013 6.436 6.436 6.436 6.436 105 +0.11(+1.67%)
Mar 11, 2013 6.560 6.560 6.330 6.330 305 -0.44(-6.50%)
Mar 06, 2013 6.770 6.770 6.770 0 -0.01(-0.15%)
Mar 05, 2013 6.780 6.780 6.780 6.780 184 +0.10(+1.50%)
Mar 04, 2013 6.680 6.680 6.680 6.680 500 -0.15(-2.25%)
Mar 01, 2013 6.850 6.850 6.834 6.834 697 -0.36(-4.95%)
Feb 22, 2013 7.190 7.190 7.190 7.190 0 -0.03(-0.42%)
Feb 21, 2013 7.220 7.220 7.220 7.220 200 -0.33(-4.40%)
Feb 19, 2013 7.552 7.552 7.552 0 +0.02(+0.29%)
Feb 14, 2013 7.530 7.530 7.530 0 +0.14(+1.89%)
Feb 13, 2013 7.390 7.390 7.390 7.390 500 +0.01(+0.14%)
Feb 12, 2013 7.380 7.380 7.380 7.380 4,216 +0.00(+0.00%)
Feb 11, 2013 7.380 7.380 7.380 7.380 3,953 +0.08(+1.10%)
Feb 08, 2013 7.300 7.300 7.300 7.300 500 -0.00(-0.01%)
Feb 07, 2013 7.301 7.301 7.301 7.301 368 -0.07(-0.94%)
Feb 06, 2013 7.370 7.380 7.370 7.370 6,727 +0.02(+0.27%)
Feb 04, 2013 7.450 7.450 7.350 7.350 2,179 -0.25(-3.29%)
Feb 01, 2013 7.560 7.600 7.560 7.600 2,533 +0.14(+1.85%)
Jan 30, 2013 7.462 7.462 7.462 0 +0.04(+0.57%)
Jan 29, 2013 7.420 7.420 7.420 7.420 527 -0.21(-2.75%)
Jan 25, 2013 7.630 7.630 7.630 0 +0.07(+0.93%)
Jan 24, 2013 7.560 7.560 7.560 7.560 500 -0.04(-0.53%)
Jan 23, 2013 7.580 7.600 7.570 7.600 4,500 +0.02(+0.26%)
Jan 22, 2013 7.580 7.580 7.580 7.580 106 -0.03(-0.39%)
Jan 18, 2013 7.610 7.610 7.610 7.610 105 +0.09(+1.20%)
Jan 15, 2013 7.520 7.520 7.520 7.520 0 -0.17(-2.21%)
Jan 12, 2013 7.690 7.690 7.690 0 +0.00(+0.00%)
Jan 11, 2013 7.710 7.710 7.690 7.690 2,171 +0.15(+1.99%)
Jan 10, 2013 7.600 7.602 7.540 7.540 2,160 +0.17(+2.31%)
Jan 09, 2013 7.370 7.370 7.370 7.370 1,000 +0.17(+2.30%)
Jan 08, 2013 7.180 7.204 7.180 7.204 4,595 +0.04(+0.54%)
Jan 07, 2013 7.161 7.190 7.160 7.165 11,798 +0.12(+1.63%)
Jan 04, 2013 7.050 7.050 7.050 7.050 1,000 -0.07(-0.98%)
Jan 03, 2013 7.120 7.120 7.120 7.120 608 +0.13(+1.86%)
Jan 02, 2013 6.990 6.990 6.890 6.990 6,807 +0.10(+1.45%)
Dec 31, 2012 6.800 6.890 6.800 6.890 2,646 +0.04(+0.58%)
Dec 28, 2012 6.835 6.860 6.760 6.850 4,532 +0.00(+0.00%)
Dec 27, 2012 6.893 6.920 6.850 6.850 10,437 +0.03(+0.44%)
Dec 26, 2012 6.800 6.820 6.760 6.820 12,719 -0.01(-0.18%)
Dec 24, 2012 6.832 6.832 6.832 6.832 448 -0.06(-0.83%)
Dec 21, 2012 6.890 6.890 6.890 6.890 505 -0.07(-1.01%)
Dec 20, 2012 7.040 7.040 6.960 6.960 1,000 -0.10(-1.42%)
Dec 19, 2012 7.060 7.060 7.060 7.060 200 -0.09(-1.26%)
Dec 18, 2012 7.100 7.160 7.070 7.150 35,200 +0.05(+0.70%)
Dec 17, 2012 7.050 7.100 7.040 7.100 47,800 +0.03(+0.42%)
Dec 14, 2012 7.030 7.070 7.030 7.070 648 +0.00(+0.00%)
Dec 13, 2012 7.070 7.070 7.070 7.070 485 -0.13(-1.81%)
Dec 12, 2012 7.250 7.250 7.200 7.200 3,300 +0.01(+0.14%)
Dec 11, 2012 7.220 7.220 7.170 7.190 11,077 +0.08(+1.13%)
Dec 07, 2012 7.110 7.110 7.110 0 +0.09(+1.28%)
Dec 05, 2012 7.020 7.020 7.020 7.020 0 -0.10(-1.42%)
Dec 04, 2012 7.121 7.121 7.121 7.121 192 +0.03(+0.44%)
Nov 30, 2012 7.090 7.090 7.090 7.090 1,317 +0.00(+0.00%)
Nov 28, 2012 7.090 7.090 7.090 0 +0.18(+2.60%)
Nov 27, 2012 6.910 6.910 6.910 6.910 2,593 +0.18(+2.67%)
Nov 26, 2012 6.730 6.730 6.730 6.730 280 -0.02(-0.30%)
Nov 24, 2012 6.750 6.750 6.750 6.750 100 +0.00(+0.00%)
Nov 23, 2012 6.750 6.750 6.750 6.750 100 +0.15(+2.26%)
Nov 21, 2012 6.610 6.610 6.600 6.601 1,462 -0.08(-1.18%)
Nov 19, 2012 6.680 6.680 6.680 0 +0.12(+1.83%)
Nov 16, 2012 6.680 6.680 6.560 6.560 2,814 -0.14(-2.09%)
Nov 13, 2012 6.700 6.700 6.700 0 -0.08(-1.18%)
Nov 12, 2012 6.830 6.830 6.780 6.780 1,502 +0.07(+1.04%)
Nov 08, 2012 6.710 6.710 6.710 6.710 0 -0.36(-5.09%)
Nov 07, 2012 7.180 7.180 7.069 7.069 1,327 -0.12(-1.68%)
Nov 06, 2012 7.190 7.190 7.190 7.190 500 +0.00(+0.00%)
Nov 05, 2012 7.190 7.190 7.190 7.190 261 +0.11(+1.55%)
Nov 02, 2012 7.090 7.090 7.080 7.080 320 +0.01(+0.14%)
Nov 01, 2012 7.100 7.100 7.070 7.070 500 -0.02(-0.28%)
Oct 31, 2012 7.110 7.110 7.080 7.090 2,444 +0.23(+3.35%)
Oct 25, 2012 6.860 6.860 6.860 0 +0.02(+0.29%)
Oct 23, 2012 6.840 6.840 6.840 0 -0.39(-5.39%)
Oct 19, 2012 7.180 7.230 7.130 7.230 3,400 -0.59(-7.54%)
Oct 16, 2012 7.820 7.820 7.820 7.820 0 +0.21(+2.76%)
Oct 15, 2012 7.610 7.610 7.610 7.610 5,000 +0.16(+2.15%)
Oct 12, 2012 7.440 7.450 7.440 7.450 11,650 -0.09(-1.19%)
Oct 11, 2012 7.540 7.540 7.540 7.540 1,000 +0.05(+0.67%)
Oct 10, 2012 7.460 7.490 7.460 7.490 459 -0.04(-0.53%)
Oct 09, 2012 7.530 7.530 7.530 7.530 527 -0.01(-0.13%)
Oct 08, 2012 7.540 7.540 7.540 7.540 527 +0.03(+0.40%)
Oct 06, 2012 7.510 7.510 7.510 7.510 737 +0.00(+0.00%)
Oct 05, 2012 7.510 7.510 7.510 7.510 737 +0.23(+3.16%)
Oct 02, 2012 7.280 7.280 7.280 0 -0.07(-0.95%)
Oct 01, 2012 7.430 7.430 7.350 7.350 1,881 +0.47(+6.83%)
Sep 27, 2012 6.880 6.880 6.880 0 -0.05(-0.72%)
Sep 21, 2012 6.930 6.930 6.930 0 +0.04(+0.58%)
Sep 19, 2012 6.890 6.890 6.890 0 +0.41(+6.33%)
Sep 17, 2012 6.480 6.480 6.480 0 +0.01(+0.15%)
Sep 14, 2012 6.450 6.470 6.450 6.470 6,457 +0.08(+1.25%)
Sep 13, 2012 6.380 6.390 6.380 6.390 420 -0.01(-0.16%)
Sep 12, 2012 6.451 6.461 6.400 6.400 6,482 +0.02(+0.31%)
Sep 11, 2012 6.320 6.380 6.320 6.380 515 +0.01(+0.16%)
Sep 10, 2012 6.430 6.430 6.370 6.370 2,268 +0.04(+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.