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, 2015 8.840 8.840 8.840 8.840 100 -0.11(-1.23%)
Sep 25, 2015 8.950 8.950 8.950 1 +0.16(+1.82%)
Sep 22, 2015 8.790 8.790 8.790 1 -0.21(-2.33%)
Sep 21, 2015 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Sep 18, 2015 8.980 9.066 8.980 9.000 1,034 -0.08(-0.88%)
Sep 17, 2015 9.050 9.080 9.000 9.080 8,646 +0.11(+1.23%)
Sep 16, 2015 8.970 9.000 8.970 8.970 3,133 +0.27(+3.04%)
Sep 15, 2015 8.705 8.705 8.705 8.705 121 +0.17(+1.93%)
Sep 11, 2015 8.540 8.540 8.540 0 -0.09(-1.04%)
Sep 10, 2015 8.643 8.660 8.600 8.630 5,052 -0.01(-0.12%)
Sep 09, 2015 8.680 8.680 8.640 8.640 3,802 +0.30(+3.60%)
Sep 08, 2015 8.360 8.380 8.340 8.340 8,868 +0.06(+0.72%)
Sep 04, 2015 8.280 8.280 8.280 0 +0.03(+0.36%)
Sep 03, 2015 8.250 8.250 8.250 8.250 400 -0.15(-1.79%)
Sep 02, 2015 8.440 8.440 8.400 8.400 750 +0.25(+3.07%)
Sep 01, 2015 8.150 8.150 8.150 8.150 138 -0.22(-2.63%)
Aug 31, 2015 8.370 8.370 8.370 8.370 600 +0.02(+0.24%)
Aug 28, 2015 8.403 8.420 8.350 8.350 950 -0.12(-1.42%)
Aug 27, 2015 8.530 8.560 8.470 8.470 1,200 +0.47(+5.88%)
Aug 24, 2015 8.000 8.000 8.000 0 -0.20(-2.44%)
Aug 21, 2015 8.360 8.360 8.200 8.200 1,177 -0.16(-1.93%)
Aug 20, 2015 8.520 8.520 8.361 8.361 3,299 -0.10(-1.16%)
Aug 19, 2015 8.517 8.517 8.460 8.460 1,177 -0.17(-1.97%)
Aug 18, 2015 8.630 8.630 8.630 8.630 2,180 +0.16(+1.89%)
Aug 17, 2015 8.430 8.470 8.400 8.470 1,015 -0.02(-0.24%)
Aug 14, 2015 8.430 8.520 8.430 8.490 3,017 +0.13(+1.56%)
Aug 13, 2015 8.400 8.430 8.360 8.360 10,450 +0.02(+0.24%)
Aug 12, 2015 8.340 8.340 8.340 8.340 1,250 -0.05(-0.60%)
Aug 10, 2015 8.390 8.390 8.390 0 +0.34(+4.22%)
Aug 07, 2015 8.050 8.060 8.050 8.050 4,000 +0.05(+0.63%)
Aug 06, 2015 8.000 8.000 8.000 8.000 420 +0.39(+5.12%)
Aug 04, 2015 7.610 7.610 7.610 0 +0.19(+2.56%)
Jul 28, 2015 7.420 7.420 7.420 0 +0.02(+0.27%)
Jul 27, 2015 7.410 7.410 7.400 7.400 1,100 +0.13(+1.79%)
Jul 24, 2015 7.261 7.270 7.261 7.270 1,205 +0.01(+0.14%)
Jul 22, 2015 7.260 7.260 7.260 0 -0.04(-0.55%)
Jul 21, 2015 7.300 7.300 7.300 7.300 100 -0.13(-1.75%)
Jul 20, 2015 7.430 7.430 7.430 7.430 117 -0.08(-1.07%)
Jul 16, 2015 7.510 7.510 7.510 0 +0.28(+3.87%)
Jul 14, 2015 7.230 7.230 7.230 0 +0.00(+0.00%)
Jul 13, 2015 7.230 7.230 7.230 7.230 4,000 +0.04(+0.56%)
Jul 07, 2015 7.190 7.190 7.190 102 -0.06(-0.83%)
Jul 06, 2015 7.360 7.400 7.250 7.250 3,871 +0.01(+0.14%)
Jul 02, 2015 7.240 7.240 7.240 0 -0.05(-0.69%)
Jul 01, 2015 7.290 7.290 7.290 7.290 7,000 +1.02(+16.27%)
Jun 30, 2015 7.970 7.970 6.270 6.270 16,837 -1.68(-21.13%)
Jun 29, 2015 7.870 7.950 7.870 7.950 989 -0.03(-0.38%)
Jun 26, 2015 7.980 7.980 7.980 7.980 158 +0.06(+0.76%)
Jun 24, 2015 7.920 7.920 7.920 0 -0.23(-2.82%)
Jun 22, 2015 8.150 8.150 8.150 0 +0.25(+3.16%)
Jun 17, 2015 7.900 7.900 7.900 0 -0.19(-2.35%)
Jun 16, 2015 8.090 8.090 8.090 8.090 2,100 -0.18(-2.18%)
Jun 08, 2015 8.270 8.270 8.270 0 +0.20(+2.48%)
Jun 05, 2015 8.070 8.070 8.070 8.070 1,500 -0.18(-2.18%)
Jun 03, 2015 8.250 8.250 8.250 0 +0.07(+0.86%)
Jun 02, 2015 8.133 8.180 8.133 8.180 3,000 +0.03(+0.37%)
May 29, 2015 8.150 8.150 8.150 0 -0.04(-0.49%)
May 28, 2015 8.250 8.250 8.190 8.190 1,500 -0.31(-3.65%)
May 26, 2015 8.500 8.500 8.500 0 -0.29(-3.30%)
May 22, 2015 8.790 8.790 8.790 0 -0.23(-2.55%)
May 21, 2015 9.000 9.030 8.970 9.020 1,929 +0.17(+1.92%)
May 19, 2015 8.850 8.850 8.850 50 -0.06(-0.67%)
May 18, 2015 8.910 8.910 8.910 8.910 313 -0.07(-0.78%)
May 15, 2015 8.950 8.980 8.950 8.980 1,500 -0.01(-0.11%)
May 14, 2015 9.000 9.000 8.990 8.990 3,574 -0.01(-0.11%)
May 13, 2015 9.000 9.000 9.000 9.000 527 +0.42(+4.86%)
May 11, 2015 8.583 8.583 8.583 0 +0.28(+3.36%)
May 05, 2015 8.304 8.304 8.304 0 +0.09(+1.15%)
Apr 29, 2015 8.210 8.210 8.210 0 -0.11(-1.28%)
Apr 28, 2015 8.220 8.316 8.220 8.316 600 -0.07(-0.88%)
Apr 27, 2015 8.390 8.390 8.390 8.390 334 +0.21(+2.57%)
Apr 17, 2015 8.180 8.180 8.180 0 +0.00(+0.00%)
Apr 16, 2015 8.120 8.209 8.120 8.180 1,791 +0.31(+4.01%)
Apr 13, 2015 7.865 7.865 7.865 24 -0.08(-0.94%)
Apr 08, 2015 7.940 7.940 7.940 2 -0.19(-2.29%)
Apr 07, 2015 8.126 8.126 8.126 8.126 1,527 +0.09(+1.07%)
Apr 02, 2015 8.040 8.040 8.040 0 +0.05(+0.66%)
Mar 31, 2015 7.987 7.987 7.987 52 -0.02(-0.29%)
Mar 27, 2015 8.010 8.010 8.010 78 -0.40(-4.81%)
Mar 25, 2015 8.415 8.415 8.415 58 -0.15(-1.81%)
Mar 24, 2015 8.490 8.570 8.490 8.570 1,150 -0.20(-2.28%)
Mar 23, 2015 8.590 8.770 8.590 8.770 1,996 +0.07(+0.82%)
Mar 20, 2015 8.560 8.698 8.510 8.698 6,136 +0.83(+10.53%)
Mar 19, 2015 7.854 7.870 7.854 7.870 2,984 -0.03(-0.33%)
Mar 17, 2015 7.896 7.896 7.896 79 -0.11(-1.35%)
Mar 16, 2015 8.004 8.004 8.004 8.004 500 +0.06(+0.81%)
Mar 13, 2015 7.939 7.939 7.939 7.939 527 -0.08(-1.00%)
Mar 12, 2015 8.020 8.020 8.020 8.020 1,000 -0.18(-2.20%)
Mar 06, 2015 8.200 8.200 8.200 0 -0.03(-0.36%)
Mar 05, 2015 8.149 8.230 8.149 8.230 500 -0.13(-1.56%)
Mar 03, 2015 8.360 8.360 8.360 0 +0.07(+0.89%)
Mar 02, 2015 8.280 8.287 8.280 8.287 804 -0.23(-2.74%)
Feb 27, 2015 8.520 8.520 8.520 8.520 100 -0.02(-0.23%)
Feb 26, 2015 8.584 8.584 8.540 8.540 2,200 -0.02(-0.23%)
Feb 25, 2015 8.520 8.560 8.520 8.560 2,655 -0.16(-1.83%)
Feb 24, 2015 8.674 8.720 8.674 8.720 1,000 -0.02(-0.29%)
Feb 20, 2015 8.745 8.745 8.745 0 -0.17(-1.85%)
Feb 19, 2015 8.870 8.910 8.870 8.910 2,219 +0.08(+0.91%)
Feb 18, 2015 8.830 8.830 8.830 8.830 1,031 +0.01(+0.11%)
Feb 17, 2015 8.790 8.820 8.790 8.820 1,436 -0.28(-3.08%)
Feb 12, 2015 9.100 9.100 9.100 0 +0.29(+3.29%)
Feb 11, 2015 8.920 8.920 8.800 8.810 3,996 +0.41(+4.89%)
Feb 09, 2015 8.399 8.399 8.399 0 -0.08(-0.95%)
Feb 06, 2015 8.554 8.554 8.480 8.480 763 -0.06(-0.73%)
Feb 03, 2015 8.542 8.542 8.542 0 +0.20(+2.42%)
Jan 23, 2015 8.340 8.340 8.340 52 -0.28(-3.27%)
Jan 22, 2015 8.470 8.622 8.470 8.622 600 -0.13(-1.46%)
Jan 20, 2015 8.750 8.750 8.750 146 +0.03(+0.34%)
Jan 16, 2015 8.720 8.720 8.720 0 -0.14(-1.58%)
Jan 14, 2015 8.860 8.860 8.860 0 +0.03(+0.34%)
Jan 13, 2015 8.830 0 -0.27(-2.97%)
Jan 12, 2015 9.010 9.100 9.010 9.100 2,078 +0.13(+1.45%)
Jan 09, 2015 9.000 9.000 8.970 8.970 10,506 +0.02(+0.22%)
Jan 02, 2015 8.950 8.950 8.950 52 +0.24(+2.75%)
Dec 31, 2014 8.710 8.710 8.710 0 -0.09(-1.02%)
Dec 24, 2014 8.800 8.800 8.800 0 -0.15(-1.68%)
Dec 22, 2014 8.950 8.950 8.950 46 +0.13(+1.47%)
Dec 19, 2014 8.820 8.820 8.820 8.820 100 -0.06(-0.67%)
Dec 18, 2014 8.864 8.880 8.864 8.880 3,099 +0.42(+4.96%)
Dec 16, 2014 8.460 8.460 8.460 0 -0.26(-2.98%)
Dec 15, 2014 8.730 8.730 8.710 8.720 2,283 -0.04(-0.46%)
Dec 12, 2014 8.890 8.900 8.760 8.760 1,301 -0.23(-2.52%)
Dec 10, 2014 8.986 8.986 8.986 0 +0.21(+2.35%)
Dec 09, 2014 9.090 9.090 8.780 8.780 1,354 -0.45(-4.88%)
Dec 08, 2014 9.230 9.230 9.230 9.230 1,700 +0.18(+1.99%)
Dec 05, 2014 9.180 9.200 9.050 9.050 2,856 -0.12(-1.31%)
Dec 04, 2014 9.170 9.170 9.170 9.170 124 -0.09(-0.97%)
Dec 03, 2014 9.300 9.300 9.260 9.260 534 +0.16(+1.76%)
Dec 02, 2014 8.120 9.110 8.120 9.100 11,859 +1.15(+14.51%)
Dec 01, 2014 7.980 8.055 7.930 7.947 932 +0.02(+0.21%)
Nov 25, 2014 7.930 7.930 7.930 0 -0.12(-1.49%)
Nov 24, 2014 8.050 8.050 8.050 8.050 226 +0.36(+4.68%)
Nov 21, 2014 7.690 7.690 7.690 7.690 131 -0.05(-0.70%)
Nov 18, 2014 7.744 7.744 7.744 0 +0.29(+3.95%)
Nov 13, 2014 7.450 7.450 7.450 0 -0.04(-0.53%)
Nov 12, 2014 7.490 7.490 7.490 7.490 6,852 -0.04(-0.53%)
Nov 11, 2014 7.540 7.540 7.519 7.530 2,219 -0.22(-2.84%)
Nov 05, 2014 7.750 7.750 7.750 49 +0.19(+2.51%)
Nov 03, 2014 7.560 7.560 7.560 0 +0.22(+3.05%)
Oct 31, 2014 7.336 7.336 7.336 7.336 158 +0.12(+1.61%)
Oct 30, 2014 7.266 7.266 7.220 7.220 648 -0.06(-0.82%)
Oct 29, 2014 7.280 7.280 7.280 7.280 223 +0.10(+1.39%)
Oct 28, 2014 7.202 7.202 7.180 7.180 476 +0.14(+1.95%)
Oct 27, 2014 7.095 7.095 7.020 7.043 1,213 -0.25(-3.41%)
Oct 24, 2014 7.291 7.291 7.291 7.291 200 -0.11(-1.47%)
Oct 23, 2014 7.400 7.400 7.400 7.400 1,500 -0.01(-0.13%)
Oct 22, 2014 7.410 7.410 7.410 7.410 700 +0.05(+0.68%)
Oct 21, 2014 7.360 7.360 7.360 7.360 1,500 +0.64(+9.52%)
Oct 20, 2014 6.720 6.720 6.720 6.720 322 +0.25(+3.86%)
Oct 16, 2014 6.380 6.480 6.260 6.470 2,552 -0.24(-3.58%)
Oct 15, 2014 6.640 6.710 6.610 6.710 1,305 +0.10(+1.51%)
Oct 14, 2014 6.610 6.610 6.610 6.610 100 +0.06(+0.92%)
Oct 13, 2014 6.690 6.690 6.550 6.550 252 -0.23(-3.39%)
Oct 10, 2014 6.690 6.780 6.690 6.780 1,330 -0.12(-1.74%)
Oct 09, 2014 7.000 7.000 6.760 6.900 9,115 -0.14(-1.99%)
Oct 08, 2014 7.220 7.220 7.040 7.040 1,965 -0.39(-5.25%)
Oct 07, 2014 7.430 7.430 7.430 7.430 105 -0.25(-3.26%)
Oct 06, 2014 7.680 7.680 7.680 7.680 153 +0.07(+0.92%)
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.