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 (%)
Apr 28, 2017 23.19 23.35 23.19 23.35 1,641 +0.26(+1.13%)
Apr 27, 2017 22.93 23.09 22.93 23.09 895 +0.65(+2.90%)
Apr 21, 2017 22.44 22.44 22.44 110 +0.03(+0.13%)
Apr 20, 2017 22.41 22.41 22.41 22.41 465 +0.28(+1.27%)
Apr 19, 2017 22.13 22.13 22.13 22.13 969 +0.31(+1.42%)
Apr 18, 2017 21.83 21.83 21.60 21.82 2,530 -0.20(-0.91%)
Apr 17, 2017 22.02 22.02 22.02 22.02 225 +0.11(+0.50%)
Apr 13, 2017 21.77 21.91 21.77 21.91 2,860 +0.01(+0.05%)
Apr 12, 2017 21.82 21.90 21.81 21.90 1,800 +0.69(+3.25%)
Apr 11, 2017 21.45 21.64 21.21 21.21 2,531 -0.34(-1.58%)
Apr 10, 2017 21.58 21.58 21.55 21.55 614 +0.01(+0.05%)
Apr 07, 2017 21.56 21.56 21.54 21.54 800 +0.41(+1.94%)
Apr 06, 2017 21.13 21.13 21.13 21.13 818 +0.13(+0.62%)
Apr 05, 2017 21.00 21.00 21.00 21.00 1,731 +1.06(+5.32%)
Apr 04, 2017 19.86 19.94 19.86 19.94 852 +0.29(+1.48%)
Apr 03, 2017 19.65 19.65 19.65 19.65 315 +0.48(+2.50%)
Mar 29, 2017 19.17 19.17 19.17 26 +0.22(+1.16%)
Mar 28, 2017 19.22 19.22 18.95 18.95 1,698 +1.68(+9.73%)
Mar 27, 2017 17.27 17.27 17.27 17.27 230 -0.24(-1.37%)
Mar 24, 2017 17.51 17.88 17.51 17.51 3,000 +0.08(+0.46%)
Mar 23, 2017 17.48 17.48 17.31 17.43 1,850 +0.09(+0.52%)
Mar 22, 2017 17.50 17.50 17.34 17.34 4,039 -0.15(-0.86%)
Mar 21, 2017 18.09 18.09 17.49 17.49 2,964 -0.34(-1.91%)
Mar 20, 2017 17.83 17.87 17.83 17.83 3,327 +0.21(+1.19%)
Mar 17, 2017 17.71 17.74 17.62 17.62 3,836 -0.28(-1.56%)
Mar 16, 2017 17.95 17.96 17.90 17.90 2,494 +0.12(+0.67%)
Mar 14, 2017 17.78 17.78 17.78 0 +0.06(+0.34%)
Mar 13, 2017 17.74 17.74 17.71 17.72 11,651 -0.10(-0.56%)
Mar 10, 2017 17.80 17.95 17.80 17.82 5,943 +1.43(+8.72%)
Mar 09, 2017 16.44 16.44 16.39 16.39 1,963 +0.02(+0.12%)
Mar 08, 2017 16.53 16.57 16.37 16.37 11,953 +0.87(+5.61%)
Mar 01, 2017 15.50 15.50 15.50 67 +0.07(+0.47%)
Feb 27, 2017 15.43 15.43 15.43 0 -0.12(-0.78%)
Feb 22, 2017 15.55 15.55 15.55 52 -0.04(-0.26%)
Feb 21, 2017 15.59 15.59 15.59 15.59 320 -0.08(-0.51%)
Feb 16, 2017 15.67 15.67 15.67 0 +0.12(+0.77%)
Feb 15, 2017 15.55 15.55 15.55 15.55 900 +0.35(+2.30%)
Feb 14, 2017 15.18 15.31 15.18 15.20 6,400 -0.39(-2.50%)
Feb 13, 2017 15.49 15.59 15.49 15.59 356 -0.19(-1.20%)
Feb 10, 2017 15.69 15.78 15.49 15.78 12,957 +0.88(+5.91%)
Feb 09, 2017 14.57 14.90 14.56 14.90 3,231 +0.33(+2.26%)
Feb 08, 2017 14.50 14.57 14.50 14.57 1,098 -0.25(-1.69%)
Feb 07, 2017 14.82 14.82 14.82 14.82 257 +0.08(+0.54%)
Feb 06, 2017 14.98 14.98 14.69 14.74 14,440 -0.61(-3.97%)
Feb 03, 2017 15.29 15.35 15.29 15.35 4,000 +0.11(+0.72%)
Feb 02, 2017 15.32 15.35 15.24 15.24 800 -0.14(-0.91%)
Feb 01, 2017 15.56 15.56 15.38 15.38 7,039 +0.38(+2.53%)
Jan 31, 2017 15.28 15.29 15.00 15.00 12,145 -0.63(-4.03%)
Jan 30, 2017 15.68 15.69 15.63 15.63 4,962 -0.20(-1.26%)
Jan 27, 2017 15.83 15.83 15.83 15.83 2,500 -0.27(-1.68%)
Jan 26, 2017 16.10 16.10 16.10 16.10 135 +0.04(+0.25%)
Jan 23, 2017 16.06 16.06 16.06 1 +0.42(+2.69%)
Jan 20, 2017 15.77 15.77 15.64 15.64 3,342 -0.69(-4.23%)
Jan 18, 2017 16.33 16.33 16.33 35 +0.03(+0.18%)
Jan 17, 2017 16.30 16.30 16.30 16.30 1,579 -0.31(-1.87%)
Jan 11, 2017 16.61 16.61 16.61 0 -0.00(-0.03%)
Jan 10, 2017 16.68 16.68 16.61 16.61 1,801 +0.10(+0.64%)
Jan 09, 2017 16.29 16.51 16.29 16.51 6,027 +0.28(+1.73%)
Jan 05, 2017 16.23 16.23 16.23 0 -0.02(-0.12%)
Jan 04, 2017 16.22 16.41 16.14 16.25 6,306 -0.03(-0.18%)
Jan 03, 2017 15.95 16.30 15.95 16.28 8,523 +0.71(+4.56%)
Dec 30, 2016 15.57 15.57 15.57 0 +0.16(+1.04%)
Dec 29, 2016 15.20 15.41 15.20 15.41 8,272 +0.06(+0.42%)
Dec 28, 2016 15.45 15.47 15.35 15.35 2,339 +0.23(+1.49%)
Dec 27, 2016 15.00 15.14 15.00 15.12 12,996 +0.49(+3.35%)
Dec 23, 2016 14.63 14.63 14.63 0 +0.02(+0.14%)
Dec 22, 2016 14.59 14.61 14.59 14.61 922 -0.04(-0.27%)
Dec 21, 2016 14.75 14.75 14.65 14.65 2,000 +0.55(+3.90%)
Dec 20, 2016 14.25 14.25 14.03 14.10 30,703 -0.34(-2.35%)
Dec 19, 2016 14.53 14.53 14.44 14.44 668 -0.34(-2.30%)
Dec 16, 2016 14.59 14.81 14.58 14.78 2,323 +0.83(+5.95%)
Dec 15, 2016 13.97 13.97 13.95 13.95 1,670 -0.12(-0.85%)
Dec 14, 2016 14.07 14.07 14.07 14.07 5,170 +0.02(+0.14%)
Dec 12, 2016 14.05 14.05 14.05 47 +0.75(+5.64%)
Dec 09, 2016 13.30 13.30 13.30 13.30 3,689 +0.00(+0.00%)
Dec 07, 2016 13.30 13.30 13.30 0 +0.27(+2.07%)
Dec 05, 2016 13.03 13.03 13.03 40 +0.10(+0.77%)
Nov 30, 2016 12.93 12.93 12.93 77 +0.18(+1.41%)
Nov 29, 2016 12.75 12.75 12.75 12.75 2,120 -0.22(-1.70%)
Nov 28, 2016 12.83 12.97 12.83 12.97 305 +0.40(+3.18%)
Nov 25, 2016 12.75 12.78 12.57 12.57 4,994 +0.27(+2.20%)
Nov 23, 2016 12.30 12.30 12.30 0 -0.39(-3.07%)
Nov 22, 2016 12.62 12.69 12.56 12.69 1,237 -0.35(-2.68%)
Nov 21, 2016 12.83 13.04 12.77 13.04 3,563 +0.13(+1.01%)
Nov 18, 2016 13.00 13.00 12.91 12.91 1,568 +0.19(+1.49%)
Nov 17, 2016 12.62 12.72 12.54 12.72 4,345 +0.49(+4.01%)
Nov 16, 2016 12.23 12.23 12.23 12.23 300 +0.01(+0.04%)
Nov 15, 2016 12.04 12.22 12.03 12.22 2,715 +0.30(+2.56%)
Nov 14, 2016 11.93 11.93 11.80 11.92 1,204 +0.85(+7.68%)
Nov 10, 2016 11.07 11.07 11.07 0 -0.13(-1.16%)
Nov 08, 2016 11.20 11.20 11.20 44 +0.16(+1.45%)
Nov 07, 2016 11.04 11.04 11.04 11.04 180 +0.18(+1.66%)
Oct 31, 2016 10.86 10.86 10.86 0 -0.31(-2.78%)
Oct 27, 2016 11.17 11.17 11.17 0 +0.15(+1.41%)
Oct 26, 2016 11.02 11.02 11.02 11.02 100 +0.20(+1.80%)
Oct 25, 2016 10.82 10.82 10.82 10.82 4,090 -0.01(-0.09%)
Oct 24, 2016 10.83 10.83 10.83 10.83 158 -0.07(-0.64%)
Oct 21, 2016 10.90 10.90 10.90 10.90 896 -0.17(-1.54%)
Oct 20, 2016 11.07 11.07 11.07 11.07 912 +0.08(+0.73%)
Oct 19, 2016 10.99 10.99 10.99 10.99 263 -0.07(-0.68%)
Oct 18, 2016 11.06 11.06 11.01 11.06 779 +0.22(+2.08%)
Oct 17, 2016 10.84 10.84 10.84 10.84 500 -0.27(-2.43%)
Oct 14, 2016 11.11 11.11 11.11 11.11 575 +0.11(+1.00%)
Oct 13, 2016 10.82 11.00 10.82 11.00 1,130 -0.16(-1.43%)
Oct 11, 2016 11.16 11.16 11.16 0 -0.25(-2.19%)
Oct 10, 2016 11.53 11.53 11.41 11.41 700 +0.01(+0.09%)
Oct 07, 2016 11.40 11.40 11.40 11.40 201 +0.06(+0.53%)
Oct 06, 2016 11.33 11.34 11.33 11.34 1,275 -0.12(-1.00%)
Oct 05, 2016 11.33 11.54 11.33 11.46 2,000 +0.17(+1.46%)
Oct 04, 2016 11.31 11.32 11.27 11.29 2,300 -0.02(-0.18%)
Oct 03, 2016 11.31 11.31 11.31 11.31 100 +0.18(+1.62%)
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%)
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.