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 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%)
Oct 02, 2014 7.610 7.610 7.610 0 -0.09(-1.19%)
Sep 30, 2014 7.702 7.702 7.702 0 -0.21(-2.62%)
Sep 24, 2014 7.909 7.909 7.909 0 +0.10(+1.27%)
Sep 23, 2014 7.770 7.860 7.770 7.810 1,249 -0.08(-1.01%)
Sep 19, 2014 7.890 7.890 7.890 0 +0.02(+0.25%)
Sep 18, 2014 7.950 7.950 7.870 7.870 831 +0.02(+0.25%)
Sep 16, 2014 7.850 7.850 7.850 0 -0.08(-1.06%)
Sep 15, 2014 7.934 7.934 7.934 7.934 500 +0.05(+0.69%)
Sep 12, 2014 8.100 7.880 7.880 3,317 -0.22(-2.72%)
Sep 11, 2014 8.100 8.100 8.100 8.100 789 +0.07(+0.90%)
Sep 10, 2014 8.020 8.110 8.020 8.028 1,831 -0.27(-3.28%)
Sep 09, 2014 8.180 8.300 8.150 8.300 23,153 -0.19(-2.24%)
Sep 08, 2014 9.560 9.560 7.690 8.490 15,990 -1.25(-12.83%)
Sep 04, 2014 9.740 9.740 9.740 30 +0.09(+0.88%)
Sep 02, 2014 9.655 9.655 9.655 0 +0.06(+0.61%)
Aug 29, 2014 9.596 9.596 9.596 0 -0.64(-6.29%)
Aug 27, 2014 10.24 10.24 10.24 0 +0.72(+7.56%)
Aug 22, 2014 9.520 9.520 9.520 0 -0.13(-1.35%)
Aug 21, 2014 9.650 9.650 9.650 9.650 294 +0.04(+0.36%)
Aug 20, 2014 9.615 9.615 9.615 9.615 251 -0.06(-0.67%)
Aug 19, 2014 9.680 9.680 9.680 9.680 200 -0.15(-1.53%)
Aug 18, 2014 9.830 9.830 9.830 9.830 158 +0.00(+0.00%)
Aug 15, 2014 9.830 9.830 9.830 9.830 1,000 -0.14(-1.45%)
Aug 14, 2014 9.975 9.975 9.975 9.975 210 +0.22(+2.30%)
Aug 13, 2014 9.750 9.750 9.750 9.750 102 -0.16(-1.61%)
Aug 12, 2014 9.750 9.910 9.750 9.910 1,758 +0.16(+1.64%)
Aug 11, 2014 9.600 9.750 9.500 9.750 8,605 +0.18(+1.88%)
Aug 08, 2014 9.359 9.570 9.359 9.570 2,172 +0.55(+6.10%)
Aug 07, 2014 9.085 9.085 9.020 9.020 600 -0.29(-3.11%)
Aug 06, 2014 9.070 9.310 9.070 9.310 5,158 +0.03(+0.32%)
Aug 05, 2014 9.370 9.370 9.270 9.280 821 -0.72(-7.18%)
Aug 04, 2014 9.998 9.998 9.998 9.998 230 -0.70(-6.57%)
Aug 01, 2014 10.70 10.70 10.70 10.70 200 -0.07(-0.65%)
Jul 31, 2014 10.78 10.78 10.77 10.77 1,437 -0.17(-1.55%)
Jul 30, 2014 11.05 11.05 10.94 10.94 1,076 -0.13(-1.17%)
Jul 29, 2014 10.75 11.09 10.75 11.07 2,558 +0.22(+2.03%)
Jul 28, 2014 11.06 11.06 10.85 10.85 17,848 -0.59(-5.17%)
Jul 25, 2014 11.44 11.44 11.44 11.44 332 +0.36(+3.22%)
Jul 24, 2014 10.85 11.09 10.83 11.09 6,009 +0.67(+6.38%)
Jul 23, 2014 10.42 10.42 10.42 10.42 2,100 +0.38(+3.78%)
Jul 22, 2014 9.984 10.04 9.984 10.04 3,100 +0.35(+3.60%)
Jul 15, 2014 9.691 9.691 9.691 0 -0.21(-2.11%)
Jul 14, 2014 9.900 9.900 9.900 9.900 292 +0.14(+1.43%)
Jul 11, 2014 9.776 9.776 9.760 9.760 752 +0.07(+0.72%)
Jul 10, 2014 9.690 9.690 9.690 9.690 188 -0.15(-1.52%)
Jul 09, 2014 9.860 9.890 9.840 9.840 2,130 +0.06(+0.61%)
Jul 07, 2014 9.780 9.780 9.780 0 -0.12(-1.21%)
Jul 03, 2014 9.900 9.900 9.900 0 -0.15(-1.49%)
Jun 25, 2014 10.05 10.05 10.05 0 +0.18(+1.85%)
Jun 24, 2014 9.867 9.867 9.867 9.867 105 -0.09(-0.93%)
Jun 23, 2014 9.920 9.960 9.920 9.960 4,103 +0.00(+0.00%)
Jun 19, 2014 9.960 9.960 9.960 50 +0.38(+3.97%)
Jun 17, 2014 9.580 9.580 9.580 0 +0.18(+1.91%)
Jun 16, 2014 9.463 9.463 9.400 9.400 912 -0.10(-1.05%)
Jun 13, 2014 9.500 9.500 9.500 9.500 404 -0.13(-1.35%)
Jun 12, 2014 9.611 9.630 9.611 9.630 2,668 -0.33(-3.31%)
Jun 10, 2014 9.960 9.960 9.960 78 -0.06(-0.60%)
Jun 04, 2014 10.02 10.02 10.02 10.02 1 +0.16(+1.62%)
Jun 03, 2014 9.900 9.900 9.860 9.860 1,960 -0.01(-0.10%)
May 29, 2014 9.870 9.870 9.870 9.870 52 +0.08(+0.81%)
May 28, 2014 9.890 9.890 9.791 9.791 2,783 +0.16(+1.67%)
May 27, 2014 9.820 9.820 9.630 9.630 2,204 +0.28(+2.99%)
May 23, 2014 9.350 9.350 9.350 0 +0.04(+0.43%)
May 22, 2014 9.310 9.310 9.310 9.310 490 -0.02(-0.26%)
May 21, 2014 9.335 9.335 9.335 9.335 527 +0.05(+0.59%)
May 20, 2014 9.250 9.280 9.250 9.280 1,940 +0.21(+2.32%)
May 19, 2014 9.180 9.180 9.070 9.070 1,652 -0.25(-2.68%)
May 16, 2014 9.348 9.348 9.310 9.320 2,534 -0.57(-5.76%)
May 13, 2014 9.890 9.890 9.890 0 -0.02(-0.20%)
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.