U.S. markets closed

Evoke Pharma, Inc. (EVOK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.5800+0.1900 (+13.67%)
At close: 4:00PM EDT

1.5800 0.00 (0.00%)
After hours: 4:25PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20211.40001.59001.40001.58001.5800283,369
May 06, 20211.51001.54001.35001.39001.3900528,700
May 05, 20211.56001.56001.52001.55001.550070,300
May 04, 20211.63001.65001.51001.56001.5600264,000
May 03, 20211.67001.67001.61001.67001.670085,100
Apr 30, 20211.69001.74001.59001.62001.6200331,500
Apr 29, 20211.73001.74001.67001.70001.700083,900
Apr 28, 20211.75001.77001.66001.71001.7100229,500
Apr 27, 20211.80001.81001.71001.74001.7400118,500
Apr 26, 20211.76001.80001.71701.79001.7900248,300
Apr 23, 20211.69001.76001.60001.76001.7600307,700
Apr 22, 20211.57001.67901.54001.66001.6600272,500
Apr 21, 20211.56001.62001.53001.53001.5300201,900
Apr 20, 20211.58001.62001.52001.55001.5500192,300
Apr 19, 20211.65001.69001.56501.64001.6400307,200
Apr 16, 20211.56001.69001.54001.65001.6500517,900
Apr 15, 20211.69001.74001.52001.54001.5400529,300
Apr 14, 20211.74001.80001.68001.70001.7000179,200
Apr 13, 20211.83001.85001.70001.74001.7400251,500
Apr 12, 20211.91001.91001.81001.81001.8100179,200
Apr 09, 20211.89001.95001.85001.91001.9100215,400
Apr 08, 20211.87001.96001.85201.90001.9000202,500
Apr 07, 20212.00002.02401.89001.92001.9200340,000
Apr 06, 20211.93002.01001.91001.99001.9900354,900
Apr 05, 20211.95001.95001.87001.89001.8900221,000
Apr 01, 20211.88002.03001.85001.85001.8500518,300
Mar 31, 20211.80001.87001.77001.83001.8300274,300
Mar 30, 20211.78001.79001.74001.77001.7700182,000
Mar 29, 20211.87001.87001.73001.80001.8000491,200
Mar 26, 20211.88001.94001.81001.93001.9300605,500
Mar 25, 20211.87001.91001.78001.85001.8500710,300
Mar 24, 20212.02002.03001.91001.92001.9200463,100
Mar 23, 20212.13002.14001.94001.94001.94002,188,000
Mar 22, 20212.27002.31502.15002.18002.1800765,400
Mar 19, 20212.35002.38002.26002.27002.2700920,000
Mar 18, 20212.39002.45002.31002.34002.3400556,100
Mar 17, 20212.35002.51002.30002.38002.38001,049,800
Mar 16, 20212.43002.63002.31002.41002.41001,914,200
Mar 15, 20212.49002.54302.40002.41002.4100917,300
Mar 12, 20212.23002.55002.18902.45002.45003,649,200
Mar 11, 20212.97003.20002.97003.10003.1000816,600
Mar 10, 20212.85002.98002.80002.90002.9000244,700
Mar 09, 20212.84002.93802.79002.87002.8700250,900
Mar 08, 20212.67002.85002.64002.78002.7800211,000
Mar 05, 20212.71002.81002.42002.67002.6700467,100
Mar 04, 20212.87002.94002.60002.70002.7000422,600
Mar 03, 20212.99003.01002.86002.89002.8900252,400
Mar 02, 20213.02003.07002.90002.96002.9600222,900
Mar 01, 20213.07003.14002.92003.04003.0400380,000
Feb 26, 20213.19003.19002.90002.95002.9500405,200
Feb 25, 20213.22003.26003.01003.11003.1100370,300
Feb 24, 20213.23003.34003.08003.22003.2200292,100
Feb 23, 20213.24003.24002.98003.07003.0700610,700
Feb 22, 20213.49003.51603.30003.34003.3400417,200
Feb 19, 20213.51003.55003.38003.42003.4200330,800
Feb 18, 20213.75003.76603.42003.43003.4300637,600
Feb 17, 20213.40003.87003.36503.80003.80001,042,300
Feb 16, 20213.38003.61303.26003.46003.4600683,400
Feb 12, 20213.35503.50003.32003.40003.4000481,900
Feb 11, 20213.72003.75003.45003.45003.4500825,500
Feb 10, 20214.08004.18003.52003.82003.82001,939,700
Feb 09, 20213.31004.80003.28004.41004.41009,959,900
Feb 08, 20213.05003.28003.05003.20003.2000552,800
Feb 05, 20213.00003.11802.95003.08003.0800569,900
Feb 04, 20212.93003.00002.74002.95002.9500516,700
Feb 03, 20212.74003.00002.71002.87002.87001,062,300
Feb 02, 20212.61002.68002.58002.65002.6500369,200
Feb 01, 20212.59002.68002.52502.57002.5700287,500
Jan 29, 20212.57002.69002.53002.58002.5800273,200
Jan 28, 20212.68002.72002.51002.52002.5200360,200
Jan 27, 20212.67002.77002.61002.68002.6800336,900
Jan 26, 20212.81002.81002.70002.71002.7100321,100
Jan 25, 20212.86002.86002.65002.76002.7600474,000
Jan 22, 20212.93002.93002.80002.84002.8400307,100
Jan 21, 20212.94002.94002.77002.89002.8900345,500
Jan 20, 20213.13003.17002.83002.86002.8600686,500
Jan 19, 20212.83003.05002.72002.96002.9600699,000
Jan 15, 20212.85002.92002.65002.78002.7800920,100
Jan 14, 20212.60003.05002.60002.91002.91002,059,300
Jan 13, 20212.89603.68002.70002.73002.73002,596,000
Jan 12, 20212.69002.75002.62002.71002.7100222,000
Jan 11, 20212.53002.70002.53002.62002.6200181,700
Jan 08, 20212.65002.66202.53002.57002.5700214,600
Jan 07, 20212.71002.80002.57002.62002.6200208,800
Jan 06, 20212.77002.83802.70002.70002.7000152,000
Jan 05, 20212.71002.80002.65002.78002.7800116,800
Jan 04, 20212.66002.78002.57502.70002.7000195,700
Dec 31, 20202.71002.72302.55002.58002.5800172,000
Dec 30, 20202.59002.74002.51002.69002.6900241,100
Dec 29, 20202.65002.78002.50002.56002.5600212,900
Dec 28, 20202.78002.80002.61002.62002.6200377,800
Dec 24, 20202.87002.93002.77002.81002.8100123,300
Dec 23, 20202.82002.99002.81002.86002.8600219,300
Dec 22, 20202.87003.02002.87002.96002.9600258,900
Dec 21, 20202.90002.99002.85002.86002.8600135,700
Dec 18, 20203.10003.23002.89002.89002.8900284,100
Dec 17, 20202.75003.26002.71003.06003.0600841,700
Dec 16, 20202.87002.90002.68002.70002.7000427,800
Dec 15, 20202.93002.97002.85002.86002.8600147,300
Dec 14, 20202.94003.02002.83002.95002.9500218,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...