Frankfurt - Delayed Quote • EUR
Evotec SE (EVT.F)
As of 8:06 PM GMT+2. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 9.27 | 9.53 | 9.16 | 9.36 | 9.36 | 35,374 |
Apr 25, 2024 | 9.60 | 10.25 | 9.10 | 9.35 | 9.35 | 29,855 |
Apr 24, 2024 | 13.76 | 13.76 | 8.73 | 9.65 | 9.65 | 120,948 |
Apr 23, 2024 | 13.95 | 14.61 | 13.95 | 14.59 | 14.59 | 7,815 |
Apr 22, 2024 | 13.36 | 13.76 | 13.36 | 13.65 | 13.65 | 4,165 |
Apr 19, 2024 | 13.24 | 13.24 | 13.05 | 13.16 | 13.16 | 1,270 |
Apr 18, 2024 | 13.41 | 13.41 | 13.09 | 13.34 | 13.34 | 724 |
Apr 17, 2024 | 13.02 | 13.31 | 13.02 | 13.22 | 13.22 | 38,127 |
Apr 16, 2024 | 13.46 | 13.55 | 13.29 | 13.29 | 13.29 | 495 |
Apr 15, 2024 | 13.90 | 14.01 | 13.70 | 13.81 | 13.81 | 523 |
Apr 12, 2024 | 13.78 | 14.29 | 13.78 | 13.87 | 13.87 | 5,387 |
Apr 11, 2024 | 13.64 | 13.64 | 12.88 | 13.33 | 13.33 | 5,045 |
Apr 10, 2024 | 14.27 | 14.31 | 13.48 | 13.51 | 13.51 | 2,144 |
Apr 9, 2024 | 14.54 | 14.62 | 14.37 | 14.43 | 14.43 | 3,558 |
Apr 8, 2024 | 13.91 | 14.51 | 13.91 | 14.51 | 14.51 | 1,700 |
Apr 5, 2024 | 13.85 | 13.95 | 13.76 | 13.95 | 13.95 | 1,302 |
Apr 4, 2024 | 13.93 | 14.09 | 13.88 | 14.01 | 14.01 | 571 |
Apr 3, 2024 | 14.15 | 14.16 | 13.82 | 14.11 | 14.11 | 1,473 |
Apr 2, 2024 | 14.74 | 14.74 | 14.08 | 14.10 | 14.10 | 474 |
Mar 28, 2024 | 14.48 | 14.85 | 14.28 | 14.56 | 14.56 | 8,050 |
Mar 27, 2024 | 13.80 | 14.35 | 13.80 | 14.33 | 14.33 | 3,605 |
Mar 26, 2024 | 13.40 | 13.90 | 13.40 | 13.78 | 13.78 | 1,440 |
Mar 25, 2024 | 13.51 | 13.62 | 13.49 | 13.56 | 13.56 | 1,283 |
Mar 22, 2024 | 13.38 | 13.56 | 13.38 | 13.52 | 13.52 | 10 |
Mar 21, 2024 | 13.96 | 14.01 | 13.35 | 13.38 | 13.38 | 5,575 |
Mar 20, 2024 | 13.61 | 13.70 | 13.51 | 13.70 | 13.70 | 3,622 |
Mar 19, 2024 | 13.18 | 13.44 | 13.16 | 13.44 | 13.44 | 235 |
Mar 18, 2024 | 12.84 | 13.28 | 12.84 | 13.28 | 13.28 | 1,261 |
Mar 15, 2024 | 12.92 | 12.97 | 12.63 | 12.75 | 12.75 | 1,998 |
Mar 14, 2024 | 13.06 | 13.06 | 13.05 | 13.06 | 13.06 | 100 |
Mar 13, 2024 | 13.34 | 13.34 | 13.01 | 13.02 | 13.02 | 1,268 |
Mar 12, 2024 | 13.12 | 13.32 | 13.12 | 13.31 | 13.31 | 769 |
Mar 11, 2024 | 12.99 | 13.22 | 12.78 | 13.04 | 13.04 | 1,676 |
Mar 8, 2024 | 12.98 | 13.04 | 12.83 | 13.00 | 13.00 | 2,621 |
Mar 7, 2024 | 13.10 | 13.15 | 13.01 | 13.01 | 13.01 | 2,222 |
Mar 6, 2024 | 13.15 | 13.15 | 13.02 | 13.13 | 13.13 | 870 |
Mar 5, 2024 | 13.40 | 13.49 | 12.85 | 12.85 | 12.85 | 1,050 |
Mar 4, 2024 | 13.96 | 13.96 | 13.47 | 13.47 | 13.47 | 949 |
Mar 1, 2024 | 13.60 | 13.95 | 13.60 | 13.73 | 13.73 | 170 |
Feb 29, 2024 | 13.99 | 13.99 | 13.71 | 13.72 | 13.72 | 816 |
Feb 28, 2024 | 14.19 | 14.19 | 13.91 | 13.93 | 13.93 | 410 |
Feb 27, 2024 | 13.90 | 14.18 | 13.90 | 14.09 | 14.09 | 460 |
Feb 26, 2024 | 14.10 | 14.10 | 13.70 | 14.02 | 14.02 | 1,070 |
Feb 23, 2024 | 13.66 | 14.02 | 13.66 | 13.89 | 13.89 | 1,084 |
Feb 22, 2024 | 13.65 | 13.78 | 13.56 | 13.64 | 13.64 | 1,312 |
Feb 21, 2024 | 13.63 | 13.63 | 13.38 | 13.38 | 13.38 | 456 |
Feb 20, 2024 | 13.82 | 13.82 | 13.51 | 13.63 | 13.63 | 1,450 |
Feb 19, 2024 | 13.69 | 13.77 | 13.55 | 13.77 | 13.77 | 955 |
Feb 16, 2024 | 13.75 | 13.83 | 13.60 | 13.67 | 13.67 | 1,276 |
Feb 15, 2024 | 13.56 | 13.56 | 13.28 | 13.30 | 13.30 | 1,915 |
Feb 14, 2024 | 13.49 | 13.53 | 13.30 | 13.38 | 13.38 | 5,540 |
Feb 13, 2024 | 13.79 | 13.79 | 13.40 | 13.40 | 13.40 | 1,575 |
Feb 12, 2024 | 14.11 | 14.31 | 14.11 | 14.12 | 14.12 | 20,100 |
Feb 9, 2024 | 14.14 | 14.14 | 13.90 | 13.93 | 13.93 | 2,050 |
Feb 8, 2024 | 14.56 | 14.56 | 14.13 | 14.23 | 14.23 | 1,093 |
Feb 7, 2024 | 14.35 | 14.72 | 14.30 | 14.56 | 14.56 | 25,658 |
Feb 6, 2024 | 13.55 | 14.22 | 13.43 | 14.15 | 14.15 | 3,115 |
Feb 5, 2024 | 13.13 | 13.51 | 13.13 | 13.51 | 13.51 | 1,568 |
Feb 2, 2024 | 13.60 | 13.81 | 13.20 | 13.25 | 13.25 | 5,615 |
Feb 1, 2024 | 14.01 | 14.11 | 13.66 | 13.66 | 13.66 | 12,151 |
Jan 31, 2024 | 14.30 | 14.43 | 14.28 | 14.28 | 14.28 | 775 |
Jan 30, 2024 | 14.41 | 14.52 | 14.34 | 14.39 | 14.39 | 639 |
Jan 29, 2024 | 14.40 | 14.50 | 13.99 | 14.31 | 14.31 | 6,565 |
Jan 26, 2024 | 14.49 | 14.58 | 14.15 | 14.45 | 14.45 | 12,648 |
Jan 25, 2024 | 14.86 | 14.86 | 14.28 | 14.50 | 14.50 | 1,138 |
Jan 24, 2024 | 15.19 | 15.34 | 15.01 | 15.01 | 15.01 | 1,040 |
Jan 23, 2024 | 15.50 | 15.72 | 15.03 | 15.05 | 15.05 | 2,330 |
Jan 22, 2024 | 14.51 | 15.26 | 14.32 | 15.26 | 15.26 | 3,151 |
Jan 19, 2024 | 14.80 | 14.80 | 14.13 | 14.13 | 14.13 | 11,679 |
Jan 18, 2024 | 14.90 | 15.18 | 14.52 | 14.89 | 14.89 | 3,694 |
Jan 17, 2024 | 15.06 | 15.06 | 14.20 | 14.35 | 14.35 | 9,807 |
Jan 16, 2024 | 16.48 | 16.48 | 14.73 | 15.17 | 15.17 | 9,996 |
Jan 15, 2024 | 16.83 | 16.83 | 16.57 | 16.66 | 16.66 | 1,321 |
Jan 12, 2024 | 16.96 | 16.96 | 16.67 | 16.67 | 16.67 | 2,554 |
Jan 11, 2024 | 17.35 | 17.35 | 16.92 | 17.00 | 17.00 | 1,810 |
Jan 10, 2024 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | 1,133 |
Jan 9, 2024 | 18.50 | 18.53 | 18.04 | 18.04 | 18.04 | 845 |
Jan 8, 2024 | 18.19 | 18.48 | 18.05 | 18.48 | 18.48 | 1,610 |
Jan 5, 2024 | 17.27 | 18.13 | 17.27 | 17.91 | 17.91 | 12,950 |
Jan 4, 2024 | 19.80 | 19.80 | 16.99 | 17.63 | 17.63 | 22,486 |
Jan 3, 2024 | 21.11 | 21.11 | 19.42 | 19.58 | 19.58 | 7,875 |
Jan 2, 2024 | 21.70 | 21.70 | 21.01 | 21.01 | 21.01 | 839 |
Dec 29, 2023 | 21.32 | 21.35 | 21.32 | 21.32 | 21.32 | 2,100 |
Dec 28, 2023 | 21.50 | 21.69 | 21.36 | 21.45 | 21.45 | 1,250 |
Dec 27, 2023 | 21.00 | 21.43 | 21.00 | 21.17 | 21.17 | 685 |
Dec 22, 2023 | 21.05 | 21.05 | 20.83 | 20.93 | 20.93 | 1,170 |
Dec 21, 2023 | 20.67 | 21.07 | 20.67 | 21.07 | 21.07 | 3 |
Dec 20, 2023 | 20.78 | 20.99 | 20.67 | 20.67 | 20.67 | 200 |
Dec 19, 2023 | 20.89 | 20.90 | 20.66 | 20.66 | 20.66 | 155 |
Dec 18, 2023 | 20.36 | 20.65 | 20.36 | 20.54 | 20.54 | 485 |
Dec 15, 2023 | 20.82 | 20.82 | 20.43 | 20.43 | 20.43 | 550 |
Dec 14, 2023 | 19.59 | 20.78 | 19.59 | 20.40 | 20.40 | 1,644 |
Dec 13, 2023 | 18.84 | 18.84 | 18.70 | 18.70 | 18.70 | 263 |
Dec 12, 2023 | 18.36 | 18.80 | 18.36 | 18.80 | 18.80 | 605 |
Dec 11, 2023 | 18.16 | 18.35 | 18.16 | 18.35 | 18.35 | 403 |
Dec 8, 2023 | 18.51 | 18.51 | 18.22 | 18.22 | 18.22 | 2,730 |
Dec 7, 2023 | 18.48 | 18.48 | 18.26 | 18.26 | 18.26 | 2,000 |
Dec 6, 2023 | 18.81 | 18.81 | 18.18 | 18.70 | 18.70 | 3,558 |
Dec 5, 2023 | 17.92 | 18.23 | 17.89 | 18.23 | 18.23 | 1,307 |
Dec 4, 2023 | 18.81 | 18.93 | 18.59 | 18.59 | 18.59 | 1,350 |
Dec 1, 2023 | 18.57 | 18.57 | 18.17 | 18.29 | 18.29 | 80 |
Nov 30, 2023 | 18.54 | 18.58 | 18.46 | 18.46 | 18.46 | 993 |
Nov 29, 2023 | 17.97 | 18.53 | 17.97 | 18.28 | 18.28 | 472 |
Nov 28, 2023 | 18.15 | 18.15 | 17.92 | 17.92 | 17.92 | 678 |
Nov 27, 2023 | 18.84 | 18.84 | 18.65 | 18.65 | 18.65 | 280 |
Nov 24, 2023 | 18.73 | 18.74 | 18.65 | 18.65 | 18.65 | 1,000 |
Nov 23, 2023 | 19.06 | 19.06 | 18.66 | 18.66 | 18.66 | 1,336 |
Nov 22, 2023 | 18.74 | 19.19 | 18.74 | 19.10 | 19.10 | 369 |
Nov 21, 2023 | 19.07 | 19.07 | 18.72 | 18.72 | 18.72 | 288 |
Nov 20, 2023 | 18.70 | 19.26 | 18.58 | 19.26 | 19.26 | 820 |
Nov 17, 2023 | 18.13 | 18.75 | 18.13 | 18.55 | 18.55 | 60 |
Nov 16, 2023 | 18.82 | 18.82 | 18.47 | 18.47 | 18.47 | 400 |
Nov 15, 2023 | 18.75 | 18.75 | 18.56 | 18.57 | 18.57 | 619 |
Nov 14, 2023 | 17.62 | 18.77 | 17.62 | 18.70 | 18.70 | 1,980 |
Nov 13, 2023 | 17.65 | 17.65 | 17.45 | 17.60 | 17.60 | 135 |
Nov 10, 2023 | 17.69 | 17.74 | 17.67 | 17.74 | 17.74 | 80 |
Nov 9, 2023 | 17.90 | 18.40 | 17.90 | 17.99 | 17.99 | 2,161 |
Nov 8, 2023 | 16.55 | 17.73 | 16.55 | 17.20 | 17.20 | 2,226 |
Nov 7, 2023 | 16.45 | 16.50 | 15.88 | 16.22 | 16.22 | 3,660 |
Nov 6, 2023 | 17.30 | 17.34 | 16.35 | 16.41 | 16.41 | 2,308 |
Nov 3, 2023 | 17.28 | 17.83 | 17.28 | 17.50 | 17.50 | 326 |
Nov 2, 2023 | 16.63 | 17.23 | 16.63 | 17.20 | 17.20 | 872 |
Nov 1, 2023 | 16.51 | 16.62 | 16.33 | 16.37 | 16.37 | 1,677 |
Oct 31, 2023 | 15.98 | 16.45 | 15.98 | 16.45 | 16.45 | 3,626 |
Oct 30, 2023 | 16.09 | 16.09 | 15.74 | 15.86 | 15.86 | 1,530 |
Oct 27, 2023 | 16.57 | 16.57 | 15.90 | 16.09 | 16.09 | 40 |
Oct 26, 2023 | 16.13 | 16.84 | 16.13 | 16.84 | 16.84 | 2,777 |
Oct 25, 2023 | 16.35 | 16.35 | 16.30 | 16.30 | 16.30 | - |
Oct 24, 2023 | 16.50 | 16.59 | 16.47 | 16.47 | 16.47 | 1,270 |
Oct 23, 2023 | 16.63 | 16.63 | 15.94 | 16.20 | 16.20 | 4,835 |
Oct 20, 2023 | 17.11 | 17.23 | 16.92 | 16.92 | 16.92 | 125 |
Oct 19, 2023 | 17.41 | 17.56 | 17.11 | 17.11 | 17.11 | 400 |
Oct 18, 2023 | 17.44 | 17.44 | 16.98 | 17.10 | 17.10 | 625 |
Oct 17, 2023 | 17.25 | 17.25 | 17.20 | 17.20 | 17.20 | 500 |
Oct 16, 2023 | 16.93 | 17.38 | 16.93 | 17.15 | 17.15 | 3,020 |
Oct 13, 2023 | 17.63 | 17.63 | 17.05 | 17.05 | 17.05 | 2,175 |
Oct 12, 2023 | 18.13 | 18.14 | 17.81 | 17.83 | 17.83 | 1,157 |
Oct 11, 2023 | 17.85 | 18.03 | 17.63 | 17.66 | 17.66 | 1,430 |
Oct 10, 2023 | 17.60 | 17.81 | 17.55 | 17.81 | 17.81 | 231 |
Oct 9, 2023 | 17.19 | 17.49 | 17.07 | 17.07 | 17.07 | 3,182 |
Oct 6, 2023 | 17.49 | 17.49 | 16.99 | 17.36 | 17.36 | 3,000 |
Oct 5, 2023 | 17.64 | 17.64 | 17.30 | 17.30 | 17.30 | 962 |
Oct 4, 2023 | 17.28 | 17.45 | 17.26 | 17.45 | 17.45 | 380 |
Oct 3, 2023 | 18.09 | 18.09 | 17.60 | 17.60 | 17.60 | 870 |
Oct 2, 2023 | 19.02 | 19.02 | 17.92 | 17.92 | 17.92 | 520 |
Sep 29, 2023 | 18.96 | 19.00 | 18.76 | 18.76 | 18.76 | 200 |
Sep 28, 2023 | 18.45 | 18.65 | 18.38 | 18.50 | 18.50 | 735 |
Sep 27, 2023 | 18.84 | 18.84 | 18.30 | 18.30 | 18.30 | 1,830 |
Sep 26, 2023 | 19.00 | 19.00 | 18.51 | 18.51 | 18.51 | 110 |
Sep 25, 2023 | 19.40 | 19.45 | 19.00 | 19.00 | 19.00 | 2,288 |
Sep 22, 2023 | 19.43 | 19.63 | 19.32 | 19.32 | 19.32 | 400 |
Sep 21, 2023 | 21.09 | 21.15 | 18.00 | 19.20 | 19.20 | 3,430 |
Sep 20, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
Sep 19, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
Sep 18, 2023 | 22.48 | 22.48 | 21.63 | 21.63 | 21.63 | 1,275 |
Sep 15, 2023 | 22.95 | 23.25 | 22.51 | 22.51 | 22.51 | 1,525 |
Sep 14, 2023 | 21.82 | 22.50 | 21.82 | 22.37 | 22.37 | 1,130 |
Sep 13, 2023 | 21.08 | 21.79 | 21.08 | 21.64 | 21.64 | 1,232 |
Sep 12, 2023 | 21.35 | 21.35 | 21.22 | 21.24 | 21.24 | 570 |
Sep 11, 2023 | 21.30 | 21.72 | 21.30 | 21.72 | 21.72 | 305 |
Sep 8, 2023 | 21.20 | 21.51 | 21.20 | 21.45 | 21.45 | 1,600 |
Sep 7, 2023 | 21.39 | 21.39 | 21.05 | 21.05 | 21.05 | 416 |
Sep 6, 2023 | 21.07 | 21.21 | 21.07 | 21.21 | 21.21 | 55 |
Sep 5, 2023 | 21.80 | 21.80 | 21.21 | 21.26 | 21.26 | 600 |
Sep 4, 2023 | 22.07 | 22.26 | 21.82 | 21.82 | 21.82 | 1,355 |
Sep 1, 2023 | 21.51 | 21.59 | 21.51 | 21.59 | 21.59 | - |
Aug 31, 2023 | 21.83 | 21.83 | 21.47 | 21.48 | 21.48 | 1,094 |
Aug 30, 2023 | 22.02 | 22.02 | 21.41 | 21.41 | 21.41 | 430 |
Aug 29, 2023 | 20.81 | 22.07 | 20.81 | 22.00 | 22.00 | 1,106 |
Aug 28, 2023 | 20.55 | 20.79 | 20.55 | 20.65 | 20.65 | 265 |
Aug 25, 2023 | 21.06 | 21.06 | 20.45 | 20.45 | 20.45 | - |
Aug 24, 2023 | 21.09 | 21.09 | 20.80 | 20.80 | 20.80 | 50 |
Aug 23, 2023 | 20.50 | 21.09 | 20.50 | 20.80 | 20.80 | 1,000 |
Aug 22, 2023 | 20.12 | 20.53 | 20.12 | 20.26 | 20.26 | 1,235 |
Aug 21, 2023 | 20.30 | 20.34 | 19.91 | 19.91 | 19.91 | 1,720 |
Aug 18, 2023 | 20.52 | 20.52 | 20.19 | 20.19 | 20.19 | 955 |
Aug 17, 2023 | 20.80 | 20.80 | 20.38 | 20.38 | 20.38 | 512 |
Aug 16, 2023 | 21.28 | 21.49 | 21.02 | 21.02 | 21.02 | 24 |
Aug 15, 2023 | 21.71 | 21.71 | 21.30 | 21.30 | 21.30 | - |
Aug 14, 2023 | 21.88 | 21.95 | 21.51 | 21.69 | 21.69 | 1,000 |
Aug 11, 2023 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 45 |
Aug 10, 2023 | 22.08 | 22.18 | 21.99 | 21.99 | 21.99 | 47 |
Aug 9, 2023 | 22.27 | 22.27 | 21.96 | 21.96 | 21.96 | 650 |
Aug 8, 2023 | 21.95 | 22.10 | 21.94 | 21.94 | 21.94 | 180 |
Aug 7, 2023 | 22.94 | 22.94 | 22.67 | 22.67 | 22.67 | 775 |
Aug 4, 2023 | 22.71 | 22.81 | 22.71 | 22.81 | 22.81 | 70 |
Aug 3, 2023 | 22.77 | 22.78 | 22.77 | 22.78 | 22.78 | - |
Aug 2, 2023 | 23.48 | 23.48 | 22.84 | 22.84 | 22.84 | 600 |
Aug 1, 2023 | 24.08 | 24.29 | 23.72 | 23.72 | 23.72 | 1,960 |
Jul 31, 2023 | 22.91 | 23.94 | 22.91 | 23.81 | 23.81 | 4,352 |
Jul 28, 2023 | 21.30 | 22.96 | 21.05 | 22.64 | 22.64 | 6,232 |
Jul 27, 2023 | 24.00 | 24.11 | 20.91 | 20.98 | 20.98 | 5,840 |
Jul 26, 2023 | 24.39 | 24.45 | 23.36 | 23.76 | 23.76 | 15,345 |
Jul 25, 2023 | 24.09 | 24.34 | 23.94 | 24.09 | 24.09 | 700 |
Jul 24, 2023 | 23.75 | 24.20 | 23.75 | 24.10 | 24.10 | 3,456 |
Jul 21, 2023 | 23.86 | 23.86 | 23.25 | 23.52 | 23.52 | 3,562 |
Jul 20, 2023 | 23.00 | 24.00 | 23.00 | 23.62 | 23.62 | 1,501 |
Jul 19, 2023 | 22.73 | 23.62 | 22.67 | 23.29 | 23.29 | 2,670 |
Jul 18, 2023 | 22.06 | 22.56 | 22.06 | 22.37 | 22.37 | 1,270 |
Jul 17, 2023 | 21.68 | 21.91 | 21.68 | 21.88 | 21.88 | 575 |
Jul 14, 2023 | 21.57 | 21.92 | 21.57 | 21.90 | 21.90 | 1,150 |
Jul 13, 2023 | 21.84 | 21.84 | 21.51 | 21.56 | 21.56 | 985 |
Jul 12, 2023 | 21.34 | 21.89 | 20.88 | 21.61 | 21.61 | 6,100 |
Jul 11, 2023 | 20.70 | 21.40 | 20.70 | 21.24 | 21.24 | 4,634 |
Jul 10, 2023 | 20.49 | 20.49 | 20.17 | 20.44 | 20.44 | 530 |
Jul 7, 2023 | 20.40 | 20.40 | 20.15 | 20.31 | 20.31 | 600 |
Jul 6, 2023 | 20.84 | 20.84 | 20.21 | 20.21 | 20.21 | 390 |
Jul 5, 2023 | 21.00 | 21.11 | 20.40 | 20.51 | 20.51 | 12,455 |
Jul 4, 2023 | 19.77 | 20.26 | 19.77 | 20.26 | 20.26 | 510 |
Jul 3, 2023 | 20.75 | 20.75 | 20.35 | 20.35 | 20.35 | 200 |
Jun 30, 2023 | 20.49 | 20.69 | 20.43 | 20.69 | 20.69 | 1,460 |
Jun 29, 2023 | 21.29 | 21.29 | 20.41 | 20.44 | 20.44 | 738 |
Jun 28, 2023 | 20.10 | 20.96 | 20.10 | 20.64 | 20.64 | 500 |
Jun 27, 2023 | 20.16 | 20.31 | 20.01 | 20.01 | 20.01 | 2,020 |
Jun 26, 2023 | 21.14 | 21.14 | 20.16 | 20.16 | 20.16 | 70 |
Jun 23, 2023 | 21.42 | 21.47 | 21.04 | 21.26 | 21.26 | 296 |
Jun 22, 2023 | 20.62 | 20.65 | 20.33 | 20.38 | 20.38 | 2,279 |
Jun 21, 2023 | 20.56 | 20.98 | 20.56 | 20.86 | 20.86 | 136 |
Jun 20, 2023 | 20.71 | 20.83 | 20.69 | 20.69 | 20.69 | 410 |
Jun 19, 2023 | 21.01 | 21.29 | 21.01 | 21.22 | 21.22 | 1,522 |
Jun 16, 2023 | 21.93 | 21.93 | 21.25 | 21.25 | 21.25 | 135 |
Jun 15, 2023 | 21.98 | 21.98 | 21.36 | 21.61 | 21.61 | 1,340 |
Jun 14, 2023 | 22.68 | 22.68 | 21.91 | 21.91 | 21.91 | 2,900 |
Jun 13, 2023 | 22.86 | 22.86 | 22.48 | 22.51 | 22.51 | 1,610 |
Jun 12, 2023 | 22.85 | 23.04 | 22.78 | 23.00 | 23.00 | 3,872 |
Jun 9, 2023 | 23.49 | 23.49 | 22.63 | 22.76 | 22.76 | 1,852 |
Jun 8, 2023 | 21.92 | 23.31 | 21.92 | 23.15 | 23.15 | 5,228 |
Jun 7, 2023 | 21.57 | 21.57 | 21.11 | 21.16 | 21.16 | 371 |
Jun 6, 2023 | 21.67 | 21.84 | 21.64 | 21.64 | 21.64 | 16,239 |
Jun 5, 2023 | 21.72 | 21.86 | 21.17 | 21.17 | 21.17 | 4,838 |
Jun 2, 2023 | 21.10 | 21.68 | 21.00 | 21.52 | 21.52 | 3,798 |
Jun 1, 2023 | 20.53 | 20.91 | 20.53 | 20.91 | 20.91 | 1,544 |
May 31, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 500 |
May 30, 2023 | 20.15 | 20.15 | 19.81 | 19.81 | 19.81 | 100 |
May 29, 2023 | 20.49 | 20.49 | 20.28 | 20.28 | 20.28 | 625 |
May 26, 2023 | 20.21 | 20.34 | 20.21 | 20.27 | 20.27 | 350 |
May 25, 2023 | 20.04 | 20.40 | 20.04 | 20.22 | 20.22 | 23,343 |
May 24, 2023 | 20.00 | 20.23 | 19.74 | 19.74 | 19.74 | 1,000 |
May 23, 2023 | 19.97 | 20.58 | 19.97 | 20.12 | 20.12 | 790 |
May 22, 2023 | 19.78 | 19.95 | 19.65 | 19.95 | 19.95 | 1,660 |
May 19, 2023 | 19.26 | 19.76 | 19.26 | 19.51 | 19.51 | 685 |
May 18, 2023 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 50 |
May 17, 2023 | 19.82 | 19.82 | 19.39 | 19.54 | 19.54 | 425 |
May 16, 2023 | 20.14 | 20.48 | 20.14 | 20.30 | 20.30 | 1,300 |
May 15, 2023 | 19.00 | 20.08 | 18.83 | 19.80 | 19.80 | 6,534 |
May 12, 2023 | 18.88 | 19.02 | 18.67 | 18.78 | 18.78 | 215 |
May 11, 2023 | 18.90 | 19.50 | 18.58 | 18.81 | 18.81 | 7,429 |
May 10, 2023 | 17.27 | 18.87 | 17.27 | 18.83 | 18.83 | 7,150 |
May 9, 2023 | 16.35 | 17.06 | 16.19 | 17.06 | 17.06 | 2,340 |
May 8, 2023 | 16.91 | 17.00 | 15.98 | 16.22 | 16.22 | 2,410 |
May 5, 2023 | 16.20 | 17.00 | 15.51 | 16.80 | 16.80 | 5,893 |
May 4, 2023 | 16.98 | 17.13 | 16.98 | 17.03 | 17.03 | 30 |
May 3, 2023 | 16.70 | 16.70 | 16.44 | 16.70 | 16.70 | 340 |
May 2, 2023 | 16.73 | 16.86 | 16.68 | 16.78 | 16.78 | 1,746 |
Apr 28, 2023 | 16.73 | 16.73 | 16.45 | 16.72 | 16.72 | 940 |
Apr 27, 2023 | 16.31 | 16.69 | 16.31 | 16.60 | 16.60 | 150 |
Apr 26, 2023 | 16.60 | 16.60 | 16.18 | 16.18 | 16.18 | 452 |
Related Tickers
APPH.DE Apontis Pharma AG
8.28
-0.48%
IP4.F InnoCan Pharma Corporation
0.1900
+2.98%
INNO.CN InnoCan Pharma Corporation
0.2800
+1.82%
PCRX Pacira BioSciences, Inc.
26.26
+2.98%
ENDPQ Endo International plc
0.0006
0.00%
SDZ.SW Sandoz Group AG
30.00
-2.31%
AQST Aquestive Therapeutics, Inc.
4.0600
+3.31%
ZTS Zoetis Inc.
158.37
+3.27%
ACB Aurora Cannabis Inc.
6.78
+0.97%
TLRY Tilray Brands, Inc.
1.7950
+2.57%