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 (%)
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%)
Jul 01, 2010 4.860 4.860 4.790 4.790 3,500 -0.14(-2.84%)
Jun 30, 2010 4.800 4.930 4.800 4.930 2,342 +0.14(+2.92%)
Jun 28, 2010 4.790 4.790 4.790 0 -0.15(-3.04%)
Jun 24, 2010 4.940 4.940 4.940 0 +0.03(+0.61%)
Jun 23, 2010 5.010 5.010 4.910 4.910 5,927 +0.05(+1.03%)
Jun 22, 2010 4.860 4.980 4.860 4.860 36,368 +0.04(+0.83%)
Jun 21, 2010 4.990 5.040 4.810 4.820 40,195 -0.07(-1.43%)
Jun 18, 2010 4.920 4.920 4.890 4.890 1,158 +0.01(+0.20%)
Jun 17, 2010 4.900 4.900 4.880 4.880 15,279 +0.04(+0.83%)
Jun 16, 2010 4.790 4.840 4.790 4.840 37,800 +0.19(+4.09%)
Jun 15, 2010 4.650 4.650 4.650 4.650 527 +0.08(+1.75%)
Jun 14, 2010 4.630 4.690 4.570 4.570 21,511 +0.03(+0.66%)
Jun 11, 2010 4.540 4.540 4.540 4.540 2,500 +0.04(+0.89%)
Jun 10, 2010 4.580 4.580 4.500 4.500 7,212 -0.01(-0.22%)
Jun 09, 2010 4.550 4.580 4.510 4.510 17,491 -0.01(-0.22%)
Jun 08, 2010 4.470 4.520 4.400 4.520 9,809 +0.04(+0.89%)
Jun 07, 2010 4.570 4.570 4.480 4.480 10,335 -0.02(-0.44%)
Jun 04, 2010 4.500 4.500 4.500 4.500 6,000 -0.26(-5.46%)
Jun 03, 2010 4.770 4.770 4.700 4.760 21,930 +0.04(+0.85%)
Jun 02, 2010 4.720 4.720 4.720 4.720 6,500 +0.00(+0.00%)
Jun 01, 2010 4.770 4.770 4.720 4.720 9,163 +0.02(+0.43%)
May 28, 2010 4.670 4.750 4.630 4.700 12,127 +0.03(+0.64%)
May 27, 2010 4.690 4.750 4.670 4.670 10,316 +0.05(+1.08%)
May 26, 2010 4.650 4.650 4.610 4.620 11,444 +0.12(+2.67%)
May 25, 2010 4.510 4.510 4.500 4.500 6,972 -0.47(-9.46%)
May 21, 2010 4.970 4.970 4.970 0 +0.12(+2.47%)
May 20, 2010 4.720 4.850 4.720 4.850 9,500 +0.15(+3.19%)
May 19, 2010 4.780 4.780 4.700 4.700 6,763 -0.03(-0.63%)
May 18, 2010 4.730 4.730 4.730 4.730 6,158 -0.11(-2.27%)
May 17, 2010 4.890 4.890 4.700 4.840 16,027 +0.05(+1.04%)
May 14, 2010 4.850 4.880 4.790 4.790 7,129 -0.16(-3.23%)
May 13, 2010 5.050 5.050 4.950 4.950 23,300 -0.07(-1.39%)
May 12, 2010 5.060 5.120 5.020 5.020 7,295 +0.30(+6.36%)
May 11, 2010 4.680 4.750 4.680 4.720 10,989 -0.11(-2.28%)
May 10, 2010 4.950 4.950 4.830 4.830 10,844 +0.27(+5.92%)
May 07, 2010 4.550 4.560 4.550 4.560 6,500 -0.15(-3.18%)
May 06, 2010 4.820 4.820 4.710 4.710 3,619 -0.18(-3.68%)
May 05, 2010 4.950 5.000 4.890 4.890 9,652 -0.09(-1.81%)
May 04, 2010 5.000 5.110 4.980 4.980 8,024 -0.14(-2.73%)
May 03, 2010 5.110 5.150 5.110 5.120 14,786 -0.02(-0.39%)
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.