Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Evolution Ab ADR (OP: EVVTY )

109.65 +1.30 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 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 (%)
May 28, 2021 186.89 188.23 185.88 187.76 9,060 -2.05(-1.08%)
May 27, 2021 189.94 190.63 188.02 189.81 31,760 +7.33(+4.01%)
May 26, 2021 180.57 182.48 180.17 182.48 19,492 +4.17(+2.34%)
May 25, 2021 179.04 179.81 177.57 178.31 17,878 -1.08(-0.60%)
May 24, 2021 175.62 179.65 175.62 179.39 10,782 +7.12(+4.13%)
May 21, 2021 170.50 172.27 169.98 172.27 13,233 -0.33(-0.19%)
May 20, 2021 170.76 173.61 170.20 172.60 312,503 +8.44(+5.14%)
May 19, 2021 165.79 166.60 160.70 164.16 350,947 -7.98(-4.64%)
May 18, 2021 171.44 173.94 170.17 172.14 287,253 +6.14(+3.70%)
May 17, 2021 165.82 166.84 164.05 166.00 399,573 -6.55(-3.80%)
May 14, 2021 172.00 172.80 170.50 172.55 63,347 +1.05(+0.61%)
May 13, 2021 170.90 171.77 170.50 171.50 18,864 +0.10(+0.06%)
May 12, 2021 173.51 174.10 171.10 171.40 150,767 +6.24(+3.78%)
May 11, 2021 165.17 168.42 163.75 165.16 91,773 -20.50(-11.04%)
May 10, 2021 188.63 192.80 183.99 185.66 283,211 -7.63(-3.95%)
May 07, 2021 189.12 196.00 188.48 193.29 273,664 +2.97(+1.56%)
May 06, 2021 185.49 190.32 182.42 190.32 531,645 -4.21(-2.16%)
May 05, 2021 194.47 195.16 191.25 194.53 98,273 +8.36(+4.49%)
May 04, 2021 188.97 189.17 181.23 186.17 412,772 -14.54(-7.24%)
May 03, 2021 199.15 201.76 197.03 200.71 144,526 +3.11(+1.57%)
Apr 30, 2021 199.30 200.00 197.32 197.60 79,500 -1.69(-0.85%)
Apr 29, 2021 201.19 201.19 198.92 199.29 75,165 +5.28(+2.72%)
Apr 28, 2021 192.53 196.00 192.03 194.01 12,207 -3.84(-1.94%)
Apr 27, 2021 192.61 199.50 191.59 197.85 55,140 +24.80(+14.33%)
Apr 26, 2021 174.00 175.00 173.05 173.05 7,483 +0.49(+0.28%)
Apr 23, 2021 171.88 172.97 171.34 172.56 10,300 +6.15(+3.70%)
Apr 22, 2021 167.38 167.52 166.39 166.41 16,126 -1.69(-1.01%)
Apr 21, 2021 165.28 168.10 165.28 168.10 11,129 +1.41(+0.85%)
Apr 20, 2021 167.00 167.00 164.87 166.69 19,482 -3.51(-2.06%)
Apr 19, 2021 172.49 172.49 169.22 170.20 23,593 +3.00(+1.79%)
Apr 16, 2021 169.03 169.03 166.06 167.20 9,600 -1.91(-1.13%)
Apr 15, 2021 170.00 170.00 167.59 169.11 6,428 +3.16(+1.90%)
Apr 14, 2021 165.50 165.95 165.10 165.95 7,954 +0.57(+0.34%)
Apr 13, 2021 165.99 168.50 163.44 165.38 6,529 +8.13(+5.17%)
Apr 12, 2021 158.41 158.41 157.25 157.25 7,246 -1.47(-0.93%)
Apr 09, 2021 160.10 160.10 157.93 158.72 9,900 +0.97(+0.61%)
Apr 08, 2021 156.80 158.71 156.80 157.75 31,851 +4.91(+3.21%)
Apr 07, 2021 153.01 153.35 152.84 152.84 5,225 +1.54(+1.02%)
Apr 06, 2021 150.22 151.80 149.67 151.30 57,969 -0.07(-0.05%)
Apr 05, 2021 149.65 151.65 149.35 151.37 6,850 +2.94(+1.98%)
Apr 01, 2021 149.85 149.85 146.20 148.43 9,700 +0.44(+0.30%)
Mar 31, 2021 147.34 147.99 146.83 147.99 4,861 +3.99(+2.77%)
Mar 30, 2021 145.40 146.25 143.49 144.00 16,012 -2.91(-1.98%)
Mar 29, 2021 149.48 149.48 144.55 146.91 20,889 -4.09(-2.71%)
Mar 26, 2021 151.59 151.80 149.50 151.00 27,000 +0.95(+0.63%)
Mar 25, 2021 144.37 150.05 144.37 150.05 86,878 +4.10(+2.81%)
Mar 24, 2021 147.53 147.54 145.95 145.95 5,990 +0.95(+0.66%)
Mar 23, 2021 144.22 147.41 144.14 145.00 201,016 +2.75(+1.93%)
Mar 22, 2021 143.13 143.28 141.77 142.25 19,256 -0.03(-0.02%)
Mar 19, 2021 139.30 142.28 139.30 142.28 5,000 +5.26(+3.84%)
Mar 18, 2021 136.40 137.02 136.40 137.02 3,404 -0.32(-0.23%)
Mar 17, 2021 135.39 137.34 135.39 137.34 10,372 +0.89(+0.65%)
Mar 16, 2021 137.03 137.12 135.59 136.45 11,204 +3.70(+2.79%)
Mar 15, 2021 131.93 133.65 131.93 132.75 19,124 +1.90(+1.45%)
Mar 12, 2021 129.76 130.85 129.48 130.85 5,300 -0.03(-0.03%)
Mar 11, 2021 129.72 131.75 129.27 130.88 10,327 +6.94(+5.60%)
Mar 10, 2021 123.99 124.61 123.22 123.94 3,512 -0.50(-0.40%)
Mar 09, 2021 125.85 125.85 124.44 124.44 35,407 +6.56(+5.56%)
Mar 08, 2021 119.50 120.22 117.88 117.88 22,076 -3.52(-2.90%)
Mar 05, 2021 121.15 125.08 118.87 121.40 7,600 -3.64(-2.91%)
Mar 04, 2021 127.04 127.04 124.58 125.04 7,350 -7.53(-5.68%)
Mar 03, 2021 132.62 132.62 130.41 132.57 3,313 -1.91(-1.42%)
Mar 02, 2021 135.56 135.56 133.54 134.47 4,602 +5.78(+4.50%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.