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 25, 2014 9.912 9.912 9.912 9.912 0 +0.39(+4.11%)
Apr 17, 2014 9.520 9.520 9.520 9.520 0 +0.08(+0.85%)
Apr 15, 2014 9.440 9.440 9.440 0 -1.11(-10.52%)
Apr 10, 2014 10.55 10.55 10.55 10.55 58 -0.14(-1.31%)
Apr 09, 2014 10.69 10.69 10.69 10.69 958 +0.17(+1.62%)
Apr 08, 2014 10.46 10.53 10.46 10.52 9,411 +0.11(+1.06%)
Apr 07, 2014 10.42 10.42 10.37 10.41 3,126 -0.42(-3.87%)
Apr 04, 2014 10.95 10.95 10.83 10.83 0 -0.09(-0.83%)
Apr 02, 2014 10.92 10.92 10.92 0 +0.29(+2.77%)
Apr 01, 2014 10.56 10.63 10.56 10.63 1,504 +0.35(+3.37%)
Mar 28, 2014 10.28 10.28 10.28 10.28 0 -0.15(-1.44%)
Mar 27, 2014 10.43 10.43 10.43 10.43 473 +0.01(+0.10%)
Mar 26, 2014 10.42 10.42 10.42 10.42 527 -0.26(-2.42%)
Mar 25, 2014 10.68 10.68 10.68 10.68 2,000 -0.00(-0.02%)
Mar 24, 2014 10.62 10.68 10.14 10.68 9,577 +0.32(+3.09%)
Mar 21, 2014 10.47 10.48 10.36 10.36 4,560 +0.03(+0.29%)
Mar 19, 2014 10.33 10.33 10.33 10.33 32 -0.19(-1.81%)
Mar 18, 2014 10.36 10.52 10.36 10.52 1,191 -0.01(-0.08%)
Mar 17, 2014 10.53 10.53 10.53 10.53 2,000 +0.23(+2.21%)
Mar 13, 2014 10.30 10.30 10.30 0 -0.56(-5.16%)
Mar 07, 2014 10.86 10.86 10.86 0 -0.32(-2.86%)
Mar 06, 2014 11.27 11.27 11.18 11.18 6,704 +0.40(+3.71%)
Mar 05, 2014 10.78 10.78 10.78 10.78 316 +0.08(+0.75%)
Mar 04, 2014 10.70 10.70 10.70 10.70 738 +0.30(+2.88%)
Mar 03, 2014 10.54 10.54 10.40 10.40 24,514 -0.68(-6.10%)
Feb 27, 2014 11.08 11.08 11.08 11.08 0 +0.22(+1.99%)
Feb 26, 2014 10.88 10.88 10.83 10.86 5,603 -0.14(-1.29%)
Feb 24, 2014 11.00 11.00 11.00 52 +0.14(+1.34%)
Feb 21, 2014 10.86 10.86 10.86 10.86 0 +0.21(+1.94%)
Feb 20, 2014 10.65 10.65 10.65 10.65 1,109 -0.20(-1.84%)
Feb 19, 2014 10.85 10.85 10.85 10.85 150 -0.15(-1.36%)
Feb 18, 2014 11.00 11.00 11.00 11.00 927 -0.05(-0.48%)
Feb 14, 2014 11.05 11.05 11.05 0 +0.02(+0.16%)
Feb 13, 2014 11.04 11.04 11.04 11.04 209 -0.25(-2.22%)
Feb 12, 2014 11.29 11.29 11.29 11.29 334 -0.20(-1.77%)
Feb 11, 2014 11.36 11.49 11.36 11.49 2,260 +0.42(+3.79%)
Feb 10, 2014 11.04 11.07 11.04 11.07 1,685 +0.25(+2.31%)
Feb 06, 2014 10.82 10.82 10.82 0 +0.19(+1.79%)
Feb 05, 2014 10.63 10.63 10.63 10.63 100 -0.31(-2.88%)
Feb 03, 2014 10.95 10.95 10.95 88 -0.11(-0.99%)
Jan 28, 2014 11.05 11.05 11.05 11.05 0 +0.40(+3.80%)
Jan 27, 2014 10.71 10.71 10.52 10.65 6,944 -0.37(-3.36%)
Jan 24, 2014 11.02 11.02 11.02 11.02 0 -0.43(-3.76%)
Jan 22, 2014 11.45 11.45 11.45 69 -0.44(-3.70%)
Jan 17, 2014 11.89 11.89 11.89 11.89 79 -0.13(-1.08%)
Jan 16, 2014 11.97 12.02 11.83 12.02 4,082 -0.14(-1.15%)
Jan 15, 2014 12.16 12.16 12.16 12.16 131 +0.37(+3.14%)
Jan 14, 2014 11.63 11.79 11.63 11.79 1,715 +0.34(+2.97%)
Jan 13, 2014 11.39 11.47 11.38 11.45 10,025 +0.44(+3.99%)
Jan 10, 2014 11.01 11.01 11.01 11.01 135 -0.03(-0.26%)
Jan 09, 2014 11.04 11.04 11.04 11.04 634 +0.28(+2.60%)
Jan 08, 2014 10.98 11.00 10.76 10.76 3,107 -0.20(-1.82%)
Jan 07, 2014 10.87 10.96 10.87 10.96 3,201 +0.36(+3.40%)
Jan 06, 2014 10.56 10.60 10.56 10.60 649 +0.26(+2.55%)
Jan 03, 2014 10.17 10.34 10.17 10.34 0 +0.24(+2.34%)
Jan 02, 2014 10.14 10.14 10.10 10.10 9,511 +0.05(+0.50%)
Dec 31, 2013 10.05 10.05 10.05 0 -0.03(-0.30%)
Dec 30, 2013 10.15 10.15 10.08 10.08 405 -0.07(-0.68%)
Dec 27, 2013 10.13 10.15 10.13 10.15 411 -0.18(-1.79%)
Dec 24, 2013 10.33 10.33 10.33 52 +0.07(+0.72%)
Dec 23, 2013 10.26 10.26 10.26 10.26 633 +0.09(+0.88%)
Dec 20, 2013 10.17 10.17 10.17 10.17 0 -0.24(-2.31%)
Dec 19, 2013 10.41 10.41 10.41 10.41 466 +0.31(+3.07%)
Dec 17, 2013 10.10 10.10 10.10 24 +0.16(+1.61%)
Dec 16, 2013 9.930 9.940 9.910 9.940 7,842 +0.36(+3.71%)
Dec 13, 2013 9.600 9.600 9.584 9.584 267 -1.18(-11.00%)
Dec 12, 2013 10.77 10.77 10.77 10.77 105 -0.39(-3.51%)
Dec 11, 2013 11.16 11.16 11.16 11.16 342 -0.24(-2.11%)
Dec 10, 2013 11.30 11.40 11.30 11.40 2,361 +0.23(+2.04%)
Dec 09, 2013 10.90 11.17 10.90 11.17 6,978 +0.68(+6.51%)
Dec 06, 2013 10.53 10.53 10.49 10.49 2,223 +0.23(+2.24%)
Dec 05, 2013 10.26 10.26 10.26 10.26 100 +0.05(+0.49%)
Dec 04, 2013 10.03 10.21 10.03 10.21 765 -0.14(-1.40%)
Dec 03, 2013 10.35 10.35 10.35 10.35 1,422 -0.28(-2.59%)
Dec 02, 2013 10.63 10.63 10.63 10.63 477 -0.27(-2.48%)
Nov 27, 2013 10.90 10.90 10.90 0 +0.08(+0.74%)
Nov 26, 2013 10.84 10.84 10.82 10.82 1,351 -0.02(-0.18%)
Nov 25, 2013 10.81 10.84 10.81 10.84 2,000 -0.16(-1.48%)
Nov 22, 2013 11.00 11.00 11.00 11.00 100 +0.40(+3.77%)
Nov 21, 2013 10.60 10.60 10.60 10.60 100 -0.27(-2.45%)
Nov 20, 2013 10.75 10.96 10.75 10.87 6,100 +0.36(+3.43%)
Nov 19, 2013 10.68 10.68 10.51 10.51 1,683 -0.47(-4.28%)
Nov 18, 2013 11.05 11.05 10.93 10.98 2,153 -0.46(-4.02%)
Nov 15, 2013 11.45 11.45 11.31 11.44 1,348 +0.03(+0.26%)
Nov 14, 2013 11.24 11.41 11.24 11.41 3,304 +0.25(+2.24%)
Nov 12, 2013 10.89 11.16 10.85 11.16 24,162 -1.72(-13.35%)
Nov 11, 2013 12.92 12.95 12.88 12.88 20,427 +0.26(+2.06%)
Nov 08, 2013 12.46 12.62 12.44 12.62 9,976 +0.71(+5.96%)
Nov 07, 2013 11.90 12.18 11.90 11.91 1,500 -0.77(-6.07%)
Nov 06, 2013 12.35 12.68 12.34 12.68 12,075 +0.80(+6.73%)
Nov 05, 2013 12.25 12.25 11.45 11.88 35,553 -0.84(-6.60%)
Nov 04, 2013 12.50 12.72 12.50 12.72 22,634 +0.88(+7.43%)
Nov 01, 2013 11.84 11.84 11.84 11.84 2,000 +0.19(+1.63%)
Oct 31, 2013 11.65 11.65 11.65 11.65 158 -0.05(-0.43%)
Oct 30, 2013 11.57 11.80 11.57 11.70 5,850 -0.22(-1.85%)
Oct 29, 2013 11.73 11.94 11.73 11.92 3,083 +0.60(+5.26%)
Oct 28, 2013 11.32 11.32 11.32 11.32 527 +0.48(+4.42%)
Oct 24, 2013 10.85 10.85 10.85 10.85 0 +0.35(+3.29%)
Oct 23, 2013 10.58 10.60 10.50 10.50 4,571 -0.15(-1.41%)
Oct 22, 2013 10.66 10.66 10.65 10.65 1,899 +0.14(+1.33%)
Oct 21, 2013 10.27 10.60 10.27 10.51 3,777 +0.93(+9.74%)
Oct 18, 2013 9.579 9.579 9.577 9.577 1,100 +0.12(+1.24%)
Oct 17, 2013 9.560 9.560 9.460 9.460 4,868 +0.00(+0.01%)
Oct 15, 2013 9.459 9.459 9.459 0 +0.64(+7.23%)
Oct 09, 2013 8.821 8.821 8.821 0 -0.50(-5.35%)
Oct 07, 2013 9.320 9.320 9.320 0 +0.07(+0.79%)
Oct 03, 2013 9.247 9.247 9.247 9.247 700 -0.01(-0.14%)
Oct 02, 2013 9.220 9.260 9.220 9.260 2,573 +0.39(+4.40%)
Oct 01, 2013 8.870 8.870 8.870 8.870 158 +0.20(+2.31%)
Sep 27, 2013 8.760 8.760 8.670 8.670 934 -0.10(-1.14%)
Sep 23, 2013 8.770 8.770 8.770 0 +0.20(+2.38%)
Sep 20, 2013 8.566 8.566 8.566 8.566 1,447 -0.10(-1.19%)
Sep 18, 2013 8.670 8.670 8.670 0 -0.15(-1.69%)
Sep 16, 2013 8.819 8.819 8.819 0 +0.20(+2.31%)
Sep 13, 2013 8.620 8.620 8.620 8.620 0 -0.11(-1.26%)
Sep 12, 2013 8.693 8.749 8.693 8.730 2,254 +0.48(+5.79%)
Sep 10, 2013 8.252 8.252 8.252 0 +0.37(+4.73%)
Sep 09, 2013 7.690 7.880 7.690 7.880 6,107 +0.43(+5.77%)
Sep 06, 2013 7.540 7.560 7.450 7.450 2,096 -0.07(-0.93%)
Sep 04, 2013 7.520 7.520 7.520 0 -0.20(-2.59%)
Sep 03, 2013 7.660 7.720 7.660 7.720 1,471 +0.74(+10.60%)
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%)
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.