NasdaqGS - Delayed Quote USD

Evotec SE (EVO)

7.15 -0.09 (-1.24%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 7.04 7.19 6.98 7.15 7.15 27,400
Apr 17, 2024 7.09 7.24 7.02 7.24 7.24 55,700
Apr 16, 2024 7.13 7.13 7.00 7.01 7.01 26,900
Apr 15, 2024 7.44 7.49 7.23 7.25 7.25 36,500
Apr 12, 2024 7.46 7.46 7.28 7.29 7.29 23,500
Apr 11, 2024 7.33 7.33 7.13 7.15 7.15 32,100
Apr 10, 2024 7.41 7.43 7.03 7.22 7.22 47,700
Apr 9, 2024 7.89 7.92 7.81 7.83 7.83 62,200
Apr 8, 2024 7.85 7.98 7.67 7.87 7.87 66,000
Apr 5, 2024 7.44 7.62 7.40 7.56 7.56 36,400
Apr 4, 2024 7.64 7.69 7.51 7.51 7.51 11,700
Apr 3, 2024 7.56 7.65 7.53 7.65 7.65 28,800
Apr 2, 2024 7.64 7.64 7.52 7.63 7.63 29,300
Apr 1, 2024 7.75 7.75 7.57 7.70 7.70 34,100
Mar 28, 2024 7.82 7.96 7.77 7.83 7.83 23,000
Mar 27, 2024 7.67 7.83 7.67 7.81 7.81 32,300
Mar 26, 2024 7.45 7.49 7.45 7.45 7.45 37,100
Mar 25, 2024 7.35 7.37 7.30 7.32 7.32 68,100
Mar 22, 2024 7.30 7.51 7.28 7.43 7.43 123,100
Mar 21, 2024 7.35 7.38 7.25 7.25 7.25 30,700
Mar 20, 2024 7.38 7.53 7.35 7.51 7.51 41,500
Mar 19, 2024 7.22 7.36 7.19 7.33 7.33 14,700
Mar 18, 2024 7.20 7.21 7.06 7.13 7.13 52,800
Mar 15, 2024 6.97 6.99 6.83 6.89 6.89 47,700
Mar 14, 2024 7.28 7.30 7.05 7.07 7.07 79,000
Mar 13, 2024 7.13 7.16 7.06 7.07 7.07 30,800
Mar 12, 2024 7.18 7.32 7.12 7.32 7.32 63,700
Mar 11, 2024 7.01 7.15 7.01 7.14 7.14 31,300
Mar 8, 2024 7.10 7.15 7.04 7.10 7.10 59,900
Mar 7, 2024 7.11 7.17 7.07 7.15 7.15 24,300
Mar 6, 2024 7.02 7.12 6.98 7.07 7.07 46,700
Mar 5, 2024 7.10 7.13 6.89 6.91 6.91 115,000
Mar 4, 2024 7.33 7.33 7.20 7.20 7.20 75,300
Mar 1, 2024 7.40 7.55 7.35 7.53 7.53 183,900
Feb 29, 2024 7.50 7.50 7.29 7.40 7.40 91,100
Feb 28, 2024 7.53 7.55 7.48 7.49 7.49 30,000
Feb 27, 2024 7.68 7.74 7.57 7.65 7.65 80,800
Feb 26, 2024 7.54 7.63 7.49 7.63 7.63 35,000
Feb 23, 2024 7.57 7.62 7.33 7.56 7.56 42,200
Feb 22, 2024 7.41 7.51 7.40 7.44 7.44 77,300
Feb 21, 2024 7.29 7.38 7.26 7.34 7.34 21,000
Feb 20, 2024 7.43 7.46 7.33 7.38 7.38 16,600
Feb 16, 2024 7.39 7.39 7.29 7.36 7.36 44,700
Feb 15, 2024 7.28 7.40 7.28 7.37 7.37 14,400
Feb 14, 2024 7.23 7.29 7.21 7.26 7.26 27,200
Feb 13, 2024 7.37 7.37 7.21 7.24 7.24 38,800
Feb 12, 2024 7.62 7.74 7.61 7.71 7.71 48,700
Feb 9, 2024 7.50 7.56 7.47 7.54 7.54 35,200
Feb 8, 2024 7.59 7.72 7.55 7.68 7.68 37,100
Feb 7, 2024 7.89 7.97 7.78 7.83 7.83 63,400
Feb 6, 2024 7.40 7.66 7.40 7.65 7.65 64,900
Feb 5, 2024 7.16 7.25 7.11 7.22 7.22 67,400
Feb 2, 2024 7.33 7.34 7.14 7.22 7.22 177,500
Feb 1, 2024 7.64 7.64 7.34 7.52 7.52 188,900
Jan 31, 2024 7.79 7.88 7.74 7.74 7.74 33,700
Jan 30, 2024 7.84 7.86 7.77 7.83 7.83 52,800
Jan 29, 2024 7.71 7.89 7.70 7.85 7.85 102,300
Jan 26, 2024 7.85 7.91 7.83 7.90 7.90 43,500
Jan 25, 2024 7.97 7.97 7.79 7.83 7.83 74,800
Jan 24, 2024 8.38 8.39 8.15 8.17 8.17 32,100
Jan 23, 2024 8.32 8.32 8.13 8.24 8.24 26,000
Jan 22, 2024 8.00 8.38 8.00 8.31 8.31 101,100
Jan 19, 2024 7.75 7.85 7.66 7.84 7.84 99,000
Jan 18, 2024 8.02 8.03 7.90 7.97 7.97 96,000
Jan 17, 2024 7.86 8.07 7.70 8.06 8.06 147,600
Jan 16, 2024 8.17 8.38 8.02 8.33 8.33 158,300
Jan 12, 2024 9.21 9.25 9.06 9.09 9.09 31,300
Jan 11, 2024 9.33 9.34 9.13 9.21 9.21 33,900
Jan 10, 2024 9.51 9.71 9.45 9.48 9.48 155,500
Jan 9, 2024 9.98 10.09 9.71 9.78 9.78 346,000
Jan 8, 2024 9.89 10.05 9.86 10.05 10.05 362,800
Jan 5, 2024 9.72 9.89 9.69 9.74 9.74 266,700
Jan 4, 2024 9.37 9.70 9.36 9.60 9.60 286,800
Jan 3, 2024 11.40 11.67 10.51 10.51 10.51 97,800
Jan 2, 2024 11.47 11.57 11.37 11.40 11.40 24,400
Dec 29, 2023 11.82 11.91 11.52 11.73 11.73 12,100
Dec 28, 2023 11.88 12.00 11.82 11.84 11.84 11,800
Dec 27, 2023 11.67 11.92 11.67 11.89 11.89 12,700
Dec 26, 2023 11.45 11.70 11.45 11.70 11.70 32,600
Dec 22, 2023 11.44 11.60 11.43 11.58 11.58 39,700
Dec 21, 2023 11.50 11.64 11.43 11.64 11.64 7,600
Dec 20, 2023 11.40 11.49 11.31 11.31 11.31 29,600
Dec 19, 2023 11.27 11.40 11.20 11.33 11.33 12,000
Dec 18, 2023 11.23 11.28 11.14 11.19 11.19 12,900
Dec 15, 2023 11.13 11.24 11.02 11.02 11.02 34,200
Dec 14, 2023 11.30 11.40 11.09 11.33 11.33 60,400
Dec 13, 2023 9.98 10.21 9.86 10.09 10.09 18,100
Dec 12, 2023 10.04 10.21 9.87 10.13 10.13 30,800
Dec 11, 2023 9.80 9.89 9.74 9.89 9.89 40,900
Dec 8, 2023 9.76 9.84 9.61 9.72 9.72 31,200
Dec 7, 2023 9.86 9.95 9.83 9.83 9.83 8,200
Dec 6, 2023 9.93 10.16 9.90 9.99 9.99 31,500
Dec 5, 2023 9.80 9.85 9.77 9.82 9.82 3,000
Dec 4, 2023 9.92 9.96 9.79 9.83 9.83 22,300
Dec 1, 2023 9.75 10.11 9.71 9.96 9.96 46,000
Nov 30, 2023 9.96 10.12 9.87 10.01 10.01 46,600
Nov 29, 2023 9.91 10.02 9.89 10.00 10.00 37,500
Nov 28, 2023 9.81 9.84 9.72 9.78 9.78 15,200
Nov 27, 2023 10.06 10.07 9.85 9.86 9.86 15,800
Nov 24, 2023 10.22 10.30 10.19 10.20 10.20 17,500
Nov 22, 2023 10.28 10.40 10.24 10.33 10.33 13,900
Nov 21, 2023 10.21 10.25 10.07 10.15 10.15 21,300
Nov 20, 2023 10.29 10.54 10.29 10.53 10.53 30,200
Nov 17, 2023 10.13 10.18 10.01 10.09 10.09 14,900
Nov 16, 2023 10.01 10.05 9.74 9.84 9.84 20,800
Nov 15, 2023 10.02 10.15 10.00 10.02 10.02 31,100
Nov 14, 2023 9.93 10.13 9.89 10.07 10.07 45,600
Nov 13, 2023 9.35 9.44 9.25 9.39 9.39 21,600
Nov 10, 2023 9.52 9.52 9.20 9.33 9.33 34,100
Nov 9, 2023 9.74 9.87 9.50 9.64 9.64 73,900
Nov 8, 2023 9.32 9.56 9.26 9.27 9.27 51,200
Nov 7, 2023 8.46 8.77 8.45 8.70 8.70 27,400
Nov 6, 2023 8.78 8.86 8.66 8.86 8.86 42,300
Nov 3, 2023 9.36 9.60 9.27 9.40 9.40 50,400
Nov 2, 2023 9.13 9.15 8.92 9.02 9.02 22,700
Nov 1, 2023 8.70 8.72 8.48 8.59 8.59 39,200
Oct 31, 2023 8.61 8.76 8.50 8.61 8.61 32,000
Oct 30, 2023 8.44 8.51 8.30 8.33 8.33 22,500
Oct 27, 2023 8.68 8.72 8.36 8.36 8.36 16,600
Oct 26, 2023 8.89 8.92 8.78 8.92 8.92 15,700
Oct 25, 2023 8.96 8.98 8.61 8.69 8.69 15,100
Oct 24, 2023 8.71 8.86 8.67 8.78 8.78 21,900
Oct 23, 2023 8.67 8.78 8.55 8.67 8.67 35,400
Oct 20, 2023 9.10 9.17 8.95 8.95 8.95 19,400
Oct 19, 2023 9.29 9.36 9.11 9.16 9.16 29,100
Oct 18, 2023 9.07 9.17 8.99 9.01 9.01 12,400
Oct 17, 2023 8.94 9.23 8.91 9.18 9.18 20,300
Oct 16, 2023 9.06 9.26 9.05 9.13 9.13 13,700
Oct 13, 2023 9.03 9.08 8.90 8.96 8.96 12,800
Oct 12, 2023 9.55 9.56 9.38 9.46 9.46 17,500
Oct 11, 2023 9.58 9.63 9.42 9.61 9.61 17,600
Oct 10, 2023 9.35 9.58 9.34 9.54 9.54 20,200
Oct 9, 2023 9.11 9.15 9.01 9.10 9.10 11,000
Oct 6, 2023 9.15 9.45 9.07 9.35 9.35 15,200
Oct 5, 2023 9.27 9.27 9.13 9.20 9.20 24,700
Oct 4, 2023 9.24 9.34 9.08 9.30 9.30 40,800
Oct 3, 2023 9.29 9.35 9.19 9.26 9.26 48,200
Oct 2, 2023 9.64 9.64 9.31 9.45 9.45 49,800
Sep 29, 2023 10.02 10.10 9.87 9.87 9.87 25,400
Sep 28, 2023 9.71 9.85 9.66 9.75 9.75 51,900
Sep 27, 2023 9.78 9.79 9.55 9.63 9.63 65,500
Sep 26, 2023 10.03 10.13 9.83 9.83 9.83 80,900
Sep 25, 2023 10.22 10.22 10.07 10.13 10.13 18,600
Sep 22, 2023 10.42 10.49 10.22 10.35 10.35 19,000
Sep 21, 2023 10.78 10.78 9.79 10.21 10.21 123,500
Sep 20, 2023 11.55 11.76 11.48 11.50 11.50 46,600
Sep 19, 2023 11.67 11.73 11.53 11.53 11.53 22,500
Sep 18, 2023 11.72 11.77 11.55 11.73 11.73 32,200
Sep 15, 2023 12.34 12.40 12.12 12.20 12.20 30,200
Sep 14, 2023 12.03 12.36 12.03 12.26 12.26 28,300
Sep 13, 2023 11.62 11.87 11.62 11.82 11.82 24,700
Sep 12, 2023 11.49 11.65 11.46 11.59 11.59 14,100
Sep 11, 2023 11.62 11.77 11.54 11.66 11.66 42,300
Sep 8, 2023 11.55 11.68 11.43 11.46 11.46 23,900
Sep 7, 2023 11.37 11.48 11.30 11.45 11.45 30,600
Sep 6, 2023 11.59 11.66 11.42 11.60 11.60 21,800
Sep 5, 2023 11.67 11.67 11.36 11.47 11.47 49,400
Sep 1, 2023 11.89 12.09 11.77 11.81 11.81 35,100
Aug 31, 2023 11.74 12.02 11.71 11.84 11.84 37,500
Aug 30, 2023 11.87 12.02 11.74 12.02 12.02 52,700
Aug 29, 2023 11.46 12.09 11.46 12.09 12.09 102,200
Aug 28, 2023 11.21 11.49 11.15 11.44 11.44 50,200
Aug 25, 2023 11.25 11.32 11.02 11.32 11.32 63,900
Aug 24, 2023 11.38 11.49 11.28 11.31 11.31 39,900
Aug 23, 2023 11.27 11.63 11.24 11.49 11.49 110,300
Aug 22, 2023 11.05 11.11 10.96 11.07 11.07 16,500
Aug 21, 2023 10.90 10.90 10.81 10.81 10.81 4,900
Aug 18, 2023 10.95 11.13 10.92 10.98 10.98 9,500
Aug 17, 2023 11.36 11.36 11.10 11.27 11.27 7,600
Aug 16, 2023 11.50 11.60 11.32 11.32 11.32 6,800
Aug 15, 2023 11.68 11.82 11.55 11.55 11.55 5,100
Aug 14, 2023 11.75 11.99 11.66 11.85 11.85 5,900
Aug 11, 2023 11.88 11.94 11.80 11.94 11.94 3,900
Aug 10, 2023 12.17 12.20 12.06 12.15 12.15 118,100
Aug 9, 2023 12.04 12.04 11.97 12.04 12.04 1,500
Aug 8, 2023 12.02 12.09 11.95 12.08 12.08 5,300
Aug 7, 2023 12.47 12.47 12.25 12.28 12.28 26,500
Aug 4, 2023 12.40 12.70 12.40 12.50 12.50 7,900
Aug 3, 2023 12.54 12.72 12.47 12.66 12.66 14,600
Aug 2, 2023 12.51 12.51 12.40 12.42 12.42 14,600
Aug 1, 2023 13.16 13.18 13.03 13.06 13.06 17,800
Jul 31, 2023 13.15 13.22 13.05 13.12 13.12 13,000
Jul 28, 2023 12.68 12.74 12.55 12.63 12.63 30,700
Jul 27, 2023 13.31 13.32 11.58 11.98 11.98 78,700
Jul 26, 2023 12.95 13.17 12.95 13.14 13.14 7,100
Jul 25, 2023 13.28 13.49 13.27 13.31 13.31 6,600
Jul 24, 2023 13.32 13.39 13.29 13.31 13.31 5,000
Jul 21, 2023 13.00 13.22 12.97 13.10 13.10 13,100
Jul 20, 2023 13.27 13.46 13.26 13.36 13.36 20,800
Jul 19, 2023 12.93 13.25 12.93 13.10 13.10 24,400
Jul 18, 2023 12.58 12.79 12.58 12.76 12.76 10,200
Jul 17, 2023 12.25 12.36 12.24 12.33 12.33 12,200
Jul 14, 2023 12.34 12.39 12.18 12.32 12.32 8,900
Jul 13, 2023 12.19 12.24 12.06 12.24 12.24 12,900
Jul 12, 2023 11.97 12.13 11.93 12.07 12.07 20,500
Jul 11, 2023 11.71 11.91 11.63 11.91 11.91 48,700
Jul 10, 2023 11.20 11.34 11.15 11.34 11.34 6,500
Jul 7, 2023 11.12 11.30 11.10 11.29 11.29 7,200
Jul 6, 2023 11.04 11.12 10.95 11.10 11.10 9,700
Jul 5, 2023 11.50 11.50 11.22 11.41 11.41 41,000
Jul 3, 2023 11.11 11.11 10.93 11.09 11.09 9,500
Jun 30, 2023 11.23 11.30 11.23 11.30 11.30 6,700
Jun 29, 2023 11.11 11.17 11.11 11.16 11.16 18,400
Jun 28, 2023 11.28 11.42 11.23 11.37 11.37 14,800
Jun 27, 2023 11.06 11.18 10.93 11.15 11.15 34,200
Jun 26, 2023 11.29 11.29 11.04 11.04 11.04 27,500
Jun 23, 2023 11.45 12.23 11.45 11.65 11.65 47,100
Jun 22, 2023 11.20 11.21 11.16 11.21 11.21 4,100
Jun 21, 2023 11.38 11.44 11.38 11.42 11.42 3,100
Jun 20, 2023 11.28 11.43 11.22 11.37 11.37 10,500
Jun 16, 2023 11.77 11.77 11.43 11.66 11.66 22,900
Jun 15, 2023 11.78 11.90 11.78 11.85 11.85 4,600
Jun 14, 2023 12.06 12.06 11.69 11.77 11.77 15,900
Jun 13, 2023 12.25 12.25 12.12 12.18 12.18 10,300
Jun 12, 2023 12.27 12.40 12.25 12.40 12.40 10,100
Jun 9, 2023 12.10 12.21 12.08 12.21 12.21 16,000
Jun 8, 2023 12.45 12.57 12.26 12.48 12.48 45,300
Jun 7, 2023 11.47 11.48 11.26 11.26 11.26 10,400
Jun 6, 2023 11.63 11.70 11.49 11.70 11.70 9,200
Jun 5, 2023 11.46 11.48 11.27 11.40 11.40 13,700
Jun 2, 2023 11.64 11.67 11.54 11.67 11.67 16,500
Jun 1, 2023 11.12 11.30 11.10 11.18 11.18 24,500
May 31, 2023 10.72 10.87 10.61 10.86 10.86 8,700
May 30, 2023 10.77 10.79 10.55 10.66 10.66 12,200
May 26, 2023 10.89 10.91 10.85 10.91 10.91 6,700
May 25, 2023 10.85 10.85 10.78 10.85 10.85 7,300
May 24, 2023 10.83 10.85 10.65 10.66 10.66 27,500
May 23, 2023 11.04 11.06 10.80 10.82 10.82 11,400
May 22, 2023 10.62 10.88 10.61 10.81 10.81 11,000
May 19, 2023 10.68 10.80 10.68 10.70 10.70 4,400
May 18, 2023 10.61 10.61 10.38 10.42 10.42 5,900
May 17, 2023 10.56 10.76 10.49 10.74 10.74 6,600
May 16, 2023 11.06 11.08 10.96 11.08 11.08 22,600
May 15, 2023 10.72 10.82 10.70 10.80 10.80 23,300
May 12, 2023 10.19 10.37 10.16 10.19 10.19 7,500
May 11, 2023 10.40 10.44 10.20 10.26 10.26 11,400
May 10, 2023 9.98 10.44 9.94 10.34 10.34 105,900
May 9, 2023 8.88 9.53 8.88 9.35 9.35 85,400
May 8, 2023 9.01 9.06 8.89 8.95 8.95 20,700
May 5, 2023 9.29 9.43 9.20 9.43 9.43 13,900
May 4, 2023 9.42 9.52 9.40 9.44 9.44 9,300
May 3, 2023 9.12 9.90 9.11 9.38 9.38 37,400
May 2, 2023 9.26 9.39 9.21 9.38 9.38 25,900
May 1, 2023 9.21 9.30 9.21 9.30 9.30 2,000
Apr 28, 2023 9.08 9.36 9.08 9.24 9.24 39,600
Apr 27, 2023 9.03 9.43 8.98 9.29 9.29 5,700
Apr 26, 2023 9.05 9.13 8.95 9.03 9.03 20,400
Apr 25, 2023 9.40 9.41 9.07 9.19 9.19 11,500
Apr 24, 2023 9.90 9.90 9.79 9.80 9.80 11,400
Apr 21, 2023 9.67 9.94 9.67 9.78 9.78 11,700
Apr 20, 2023 9.69 10.63 9.50 9.66 9.66 45,500
Apr 19, 2023 10.04 10.15 10.03 10.12 10.12 15,200

Related Tickers

ALVO Alvotech
12.89
+0.70%
 
LFCR Lifecore Biomedical, Inc.
6.32
-3.29%
 
AMRX Amneal Pharmaceuticals, Inc.
5.36
-1.83%
 
LSDI Lucy Scientific Discovery Inc.
1.2150
+11.47%
 
HCM HUTCHMED (China) Limited
16.36
-0.55%
 
UPC Universe Pharmaceuticals INC
2.1900
+7.88%
 
DCPH Deciphera Pharmaceuticals, Inc.
14.23
-3.33%
 
INDV Indivior PLC
18.76
-2.60%
 
ALKS Alkermes plc
23.76
-1.04%
 
KMDA Kamada Ltd.
5.10
+0.39%