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, 2016 11.13 11.15 11.13 11.13 2,327 +0.18(+1.64%)
Sep 29, 2016 10.95 10.95 10.95 10.95 50 +0.00(+0.00%)
Sep 28, 2016 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Sep 27, 2016 10.95 10.95 10.95 10.95 230 +0.06(+0.55%)
Sep 26, 2016 11.07 11.07 10.89 10.89 1,708 -0.04(-0.37%)
Sep 23, 2016 10.96 10.96 10.93 10.93 600 +0.13(+1.20%)
Sep 22, 2016 10.75 10.80 10.75 10.80 2,750 +0.33(+3.15%)
Sep 21, 2016 10.58 10.60 10.47 10.47 2,374 +0.07(+0.67%)
Sep 20, 2016 10.33 10.41 10.33 10.40 3,678 +0.12(+1.17%)
Sep 19, 2016 10.28 10.28 10.28 10.28 1,000 +0.10(+0.98%)
Sep 16, 2016 10.18 10.18 10.18 10.18 482 +0.17(+1.70%)
Sep 15, 2016 10.01 10.01 10.01 10.01 180 +0.22(+2.25%)
Sep 09, 2016 9.790 9.790 9.790 0 -0.41(-4.02%)
Sep 07, 2016 10.20 10.20 10.20 0 +0.14(+1.39%)
Sep 02, 2016 10.06 10.06 10.06 0 +0.10(+1.00%)
Sep 01, 2016 9.967 9.967 9.961 9.961 280 +0.07(+0.71%)
Aug 26, 2016 9.890 9.890 9.890 0 -0.33(-3.23%)
Aug 24, 2016 10.22 10.22 10.22 40 +0.02(+0.20%)
Aug 23, 2016 10.12 10.20 10.12 10.20 1,430 +0.39(+3.98%)
Aug 17, 2016 9.810 9.810 9.810 0 -0.17(-1.70%)
Aug 16, 2016 9.890 9.980 9.890 9.980 1,500 +0.26(+2.67%)
Aug 15, 2016 9.660 9.720 9.660 9.720 1,222 -0.03(-0.31%)
Aug 12, 2016 9.648 9.750 9.648 9.750 2,293 +0.43(+4.61%)
Aug 11, 2016 9.350 9.350 9.320 9.320 400 +0.14(+1.57%)
Aug 10, 2016 9.310 9.310 9.176 9.176 278 -0.15(-1.65%)
Aug 08, 2016 9.330 9.330 9.330 52 +0.10(+1.08%)
Aug 05, 2016 9.230 9.230 9.230 9.230 263 -0.02(-0.22%)
Aug 01, 2016 9.250 9.250 9.250 0 +0.23(+2.55%)
Jul 28, 2016 9.020 9.020 9.020 4 +0.24(+2.73%)
Jul 26, 2016 8.780 8.780 8.780 0 -0.12(-1.35%)
Jul 20, 2016 8.900 8.900 8.900 0 +0.14(+1.60%)
Jul 19, 2016 8.760 8.760 8.760 8.760 500 +0.22(+2.58%)
Jul 18, 2016 8.550 8.550 8.540 8.540 810 +0.04(+0.47%)
Jul 12, 2016 8.500 8.500 8.500 0 +0.07(+0.83%)
Jul 11, 2016 8.480 8.500 8.430 8.430 805 +0.23(+2.80%)
Jun 21, 2016 8.200 8.200 8.200 0 +0.40(+5.13%)
Jun 16, 2016 7.800 7.800 7.800 52 -0.55(-6.59%)
Jun 13, 2016 8.350 8.350 8.350 0 -0.69(-7.63%)
Jun 08, 2016 9.040 9.040 9.040 0 -0.08(-0.88%)
Jun 07, 2016 9.150 9.150 9.120 9.120 263 +0.06(+0.66%)
Jun 03, 2016 9.060 9.060 9.060 45 +0.26(+2.95%)
May 25, 2016 8.800 8.800 8.800 0 -0.12(-1.35%)
May 24, 2016 8.830 8.920 8.830 8.920 1,000 +0.36(+4.21%)
May 20, 2016 8.560 8.560 8.560 0 +0.15(+1.78%)
May 18, 2016 8.410 8.410 8.410 4 -0.12(-1.41%)
May 17, 2016 8.530 8.530 8.530 8.530 105 -0.05(-0.58%)
May 16, 2016 8.580 8.580 8.580 8.580 100 -0.04(-0.46%)
May 11, 2016 8.620 8.620 8.620 4 +0.25(+2.99%)
May 10, 2016 8.380 8.400 8.370 8.370 1,532 +0.55(+7.03%)
May 09, 2016 7.800 7.820 7.800 7.820 2,688 -0.14(-1.76%)
May 06, 2016 7.960 7.960 7.960 7.960 273 -0.09(-1.12%)
May 04, 2016 8.050 8.050 8.050 79 +0.27(+3.42%)
May 03, 2016 7.820 7.820 7.784 7.784 998 -0.20(-2.46%)
May 02, 2016 7.980 7.980 7.980 7.980 263 +0.03(+0.38%)
Apr 28, 2016 7.950 7.950 7.950 0 -0.05(-0.62%)
Apr 27, 2016 8.020 8.020 7.970 8.000 3,660 +0.15(+1.91%)
Apr 26, 2016 7.850 7.850 7.850 7.850 500 -0.01(-0.06%)
Apr 21, 2016 7.855 7.855 7.855 0 +0.04(+0.45%)
Apr 14, 2016 7.820 7.820 7.820 0 +0.04(+0.51%)
Apr 13, 2016 7.780 7.780 7.780 7.780 1,000 +0.11(+1.43%)
Apr 11, 2016 7.670 7.670 7.670 86 +0.10(+1.32%)
Apr 08, 2016 7.600 7.600 7.570 7.570 6,799 -0.01(-0.13%)
Apr 07, 2016 7.650 7.650 7.580 7.580 900 -0.02(-0.26%)
Apr 06, 2016 7.570 7.600 7.570 7.600 1,500 +0.48(+6.74%)
Mar 31, 2016 7.120 7.120 7.120 17 -0.29(-3.91%)
Mar 23, 2016 7.410 7.410 7.410 0 -0.09(-1.20%)
Mar 22, 2016 7.410 7.570 7.410 7.500 6,930 +0.10(+1.35%)
Mar 21, 2016 7.250 7.400 7.250 7.400 2,200 +0.33(+4.67%)
Mar 16, 2016 7.070 7.070 7.070 55 -0.14(-1.94%)
Mar 15, 2016 7.270 7.270 7.060 7.210 602 -0.19(-2.57%)
Mar 14, 2016 7.270 7.400 7.270 7.400 603 +0.40(+5.71%)
Mar 09, 2016 7.000 7.000 7.000 0 -0.29(-3.98%)
Mar 07, 2016 7.290 7.290 7.290 0 +0.13(+1.89%)
Mar 04, 2016 7.155 7.155 7.155 7.155 105 +0.14(+1.92%)
Mar 02, 2016 7.020 7.020 7.020 0 +0.07(+1.01%)
Mar 01, 2016 6.900 6.950 6.900 6.950 2,368 +0.28(+4.20%)
Feb 24, 2016 6.670 6.670 6.670 46 -0.21(-3.05%)
Feb 23, 2016 6.880 6.880 6.880 6.880 500 -0.05(-0.72%)
Feb 22, 2016 6.930 6.930 6.930 6.930 153 -0.22(-3.08%)
Feb 18, 2016 7.150 7.150 7.150 0 +0.29(+4.23%)
Feb 17, 2016 6.860 6.860 6.860 6.860 153 +0.30(+4.57%)
Feb 11, 2016 6.560 6.560 6.560 0 -0.06(-0.91%)
Feb 10, 2016 6.620 6.620 6.620 6.620 342 -0.85(-11.38%)
Feb 03, 2016 7.470 7.470 7.470 0 +0.32(+4.48%)
Jan 28, 2016 7.150 7.150 7.150 0 -0.25(-3.38%)
Jan 26, 2016 7.400 7.400 7.400 0 +0.22(+3.06%)
Jan 20, 2016 7.180 7.180 7.180 8 -0.21(-2.84%)
Jan 19, 2016 7.390 7.390 7.390 7.390 200 -0.18(-2.38%)
Jan 15, 2016 7.570 7.570 7.570 0 -0.25(-3.20%)
Jan 14, 2016 7.910 7.910 7.750 7.820 3,050 -0.18(-2.25%)
Jan 13, 2016 8.000 8.000 8.000 8.000 300 -0.23(-2.79%)
Jan 12, 2016 8.250 8.250 8.230 8.230 1,010 +0.12(+1.48%)
Jan 11, 2016 8.110 8.110 8.110 8.110 105 -0.29(-3.43%)
Jan 07, 2016 8.398 8.398 8.398 0 -0.63(-7.00%)
Dec 30, 2015 9.030 9.030 9.030 0 -0.02(-0.22%)
Dec 29, 2015 9.050 9.050 9.050 9.050 1,229 +0.24(+2.72%)
Dec 23, 2015 8.810 8.810 8.810 1 +0.04(+0.46%)
Dec 21, 2015 8.770 8.770 8.770 0 +0.00(+0.00%)
Dec 18, 2015 8.860 8.860 8.770 8.770 544 -0.03(-0.34%)
Dec 17, 2015 8.800 8.800 8.800 8.800 105 -0.15(-1.68%)
Dec 09, 2015 8.950 8.950 8.950 0 -0.01(-0.11%)
Dec 08, 2015 8.960 8.992 8.960 8.960 2,154 -0.13(-1.43%)
Dec 07, 2015 9.180 9.180 9.090 9.090 2,297 +0.32(+3.65%)
Dec 04, 2015 8.770 8.770 8.770 8.770 584 +0.01(+0.11%)
Dec 01, 2015 8.760 8.760 8.760 0 -0.06(-0.68%)
Nov 30, 2015 8.820 8.820 8.820 8.820 1,691 +0.25(+2.92%)
Nov 20, 2015 8.570 8.570 8.570 8.570 1,200 +0.00(+0.00%)
Nov 18, 2015 8.570 8.570 8.570 52 -0.10(-1.15%)
Nov 16, 2015 8.670 8.670 8.670 0 +0.22(+2.60%)
Nov 13, 2015 8.600 8.600 8.450 8.450 400 -0.23(-2.66%)
Nov 12, 2015 8.681 8.681 8.681 8.681 324 -0.23(-2.58%)
Nov 09, 2015 8.910 8.910 8.910 3 +0.21(+2.41%)
Nov 06, 2015 8.700 8.700 8.700 8.700 1,054 +0.06(+0.69%)
Nov 05, 2015 8.690 8.690 8.640 8.640 710 -0.22(-2.48%)
Nov 02, 2015 8.860 8.860 8.860 0 +0.28(+3.26%)
Oct 29, 2015 8.580 8.580 8.580 0 -0.28(-3.16%)
Oct 26, 2015 8.860 8.860 8.860 54 +0.25(+2.94%)
Oct 23, 2015 8.607 8.607 8.607 8.607 165 -0.22(-2.53%)
Oct 21, 2015 8.830 8.830 8.830 25 +0.07(+0.80%)
Oct 15, 2015 8.760 8.760 8.760 0 -0.09(-0.99%)
Oct 14, 2015 8.848 8.848 8.848 8.848 1,000 -0.44(-4.76%)
Oct 09, 2015 9.290 9.290 9.290 52 -0.02(-0.21%)
Oct 06, 2015 9.310 9.310 9.310 0 +0.10(+1.09%)
Oct 05, 2015 9.210 9.210 9.210 9.210 1,000 +0.31(+3.48%)
Oct 02, 2015 8.900 8.900 8.900 8.900 101 +0.02(+0.23%)
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.