EVOK - Evoke Pharma, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.95000.98000.94600.95100.951065,400
Sep 19, 20190.98000.98000.94500.95000.9500134,300
Sep 18, 20191.00001.04000.91000.94500.9450398,400
Sep 17, 20190.98501.10000.97100.99000.99001,556,900
Sep 16, 20190.98500.98500.95000.97000.970071,700
Sep 13, 20190.98000.98000.95000.95500.955053,700
Sep 12, 20190.95800.97500.95000.95000.950096,200
Sep 11, 20190.98000.98000.89000.96800.9680197,300
Sep 10, 20190.93100.98400.93000.98400.9840101,000
Sep 09, 20190.96000.96300.93000.94300.9430112,600
Sep 06, 20190.98001.00000.96100.96100.9610201,500
Sep 05, 20190.99100.99900.95000.96000.960070,200
Sep 04, 20190.95100.99000.95000.95900.959070,700
Sep 03, 20191.04001.04000.95100.96000.9600263,700
Aug 30, 20190.96001.01000.96000.99400.9940250,100
Aug 29, 20190.92001.04000.92000.95000.95001,177,600
Aug 28, 20190.91000.92000.89300.91000.910091,400
Aug 27, 20190.91100.93000.88000.89700.897071,700
Aug 26, 20190.91000.94000.89000.91600.916088,200
Aug 23, 20190.90900.92000.89000.92000.920084,800
Aug 22, 20190.92300.96200.89000.91100.9110136,900
Aug 21, 20190.86000.95000.85100.93300.9330373,800
Aug 20, 20190.90000.90500.85100.88500.8850133,200
Aug 19, 20190.91600.92000.87100.88800.8880161,400
Aug 16, 20190.93000.93900.83100.88000.8800394,300
Aug 15, 20190.84000.86000.80500.86000.8600135,100
Aug 14, 20190.87000.87500.80300.84300.8430235,000
Aug 13, 20190.90700.91800.87000.87500.8750169,500
Aug 12, 20190.85000.89000.85000.89000.8900207,200
Aug 09, 20190.93000.93000.85000.88500.8850387,300
Aug 08, 20191.01001.04000.90000.90300.9030710,200
Aug 07, 20190.88001.08000.88000.98200.9820538,700
Aug 06, 20190.88000.92000.88000.88600.8860248,800
Aug 05, 20190.91200.93000.82000.87900.8790419,700
Aug 02, 20190.95000.95000.90000.90000.9000236,200
Aug 01, 20190.96001.00000.90700.92100.9210399,500
Jul 31, 20190.99501.01000.95000.97400.9740431,600
Jul 30, 20191.01101.03000.98001.00501.0050263,100
Jul 29, 20190.81101.05000.80101.03001.03001,013,000
Jul 26, 20191.04001.04000.86000.98400.98401,635,400
Jul 25, 20191.13001.13001.05001.05001.05001,282,700
Jul 24, 20191.23001.23001.04001.14001.14001,708,700
Jul 23, 20191.27001.39001.16001.21001.21004,409,700
Jul 22, 20191.12001.23001.11001.23001.23002,603,000
Jul 19, 20191.04001.14001.01001.09001.09001,830,500
Jul 18, 20191.04001.05001.02001.04001.0400707,100
Jul 17, 20191.08001.09001.01001.02001.02001,402,000
Jul 16, 20191.06001.12001.02001.08001.08002,493,700
Jul 15, 20190.92501.12000.89001.12001.12005,264,400
Jul 12, 20190.92000.94000.85500.88000.8800628,400
Jul 11, 20190.83900.94800.81000.89500.89501,194,500
Jul 10, 20190.92700.95000.83600.87500.87501,518,900
Jul 09, 20190.84001.00000.81900.90400.90405,441,800
Jul 08, 20190.69000.81000.69000.80000.80001,278,700
Jul 05, 20190.66000.71000.66000.68500.6850482,500
Jul 03, 20190.63000.66000.62000.66000.6600203,400
Jul 02, 20190.63000.66000.62000.62500.6250246,300
Jul 01, 20190.62000.68000.62000.62800.6280212,200
Jun 28, 20190.64500.67000.58200.62500.6250717,500
Jun 27, 20190.55000.74300.54400.57300.57303,754,200
Jun 26, 20190.58900.58900.50000.53000.5300272,900
Jun 25, 20190.59500.62000.55000.56100.5610301,200
Jun 24, 20190.62000.62000.59000.59000.590090,300
Jun 21, 20190.61000.63900.61000.62000.620080,200
Jun 20, 20190.61000.63900.60200.62700.627067,600
Jun 19, 20190.61000.66800.60200.60400.6040233,300
Jun 18, 20190.62000.62000.58500.61000.6100138,300
Jun 17, 20190.64000.64700.61000.62000.620078,400
Jun 14, 20190.62000.64800.61000.64000.640056,400
Jun 13, 20190.63000.64700.62000.62000.620039,900
Jun 12, 20190.65000.65300.60000.62000.620071,900
Jun 11, 20190.68000.68000.65000.65000.650069,400
Jun 10, 20190.66000.68000.65000.65900.659098,300
Jun 07, 20190.66000.69000.66000.66000.660094,100
Jun 06, 20190.67800.70000.66000.66500.665093,400
Jun 05, 20190.70000.70000.66900.68000.680062,500
Jun 04, 20190.65000.71000.65000.69500.6950166,900
Jun 03, 20190.67000.72100.62100.67000.6700384,300
May 31, 20190.60000.65000.60000.63300.6330237,500
May 30, 20190.60000.61900.60000.61900.6190226,100
May 29, 20190.61000.62400.58000.60300.6030209,700
May 28, 20190.58000.63000.55500.61100.6110318,700
May 24, 20190.60000.60200.56800.56800.5680272,500
May 23, 20190.60600.60700.57000.60000.6000176,300
May 22, 20190.60000.61000.58500.60700.6070369,900
May 21, 20190.59000.60700.53000.60500.6050584,200
May 20, 20190.61000.61000.59000.59900.5990193,400
May 17, 20190.58100.62000.56000.59500.5950152,200
May 16, 20190.61000.63900.58200.60500.6050345,300
May 15, 20190.60000.61000.57500.61000.6100456,600
May 14, 20190.58300.62300.56100.59000.5900265,400
May 13, 20190.65500.66200.56000.59400.5940689,700
May 10, 20190.67000.69000.65500.65500.6550291,500
May 09, 20190.72000.72000.66200.67000.6700484,800
May 08, 20190.71000.74000.70100.72000.7200224,500
May 07, 20190.71000.73000.70000.72000.7200204,400
May 06, 20190.70000.73000.70000.71000.7100290,400
May 03, 20190.71000.72000.70300.70600.7060186,000
May 02, 20190.73000.73100.71000.71500.715091,800
May 01, 20190.73000.74000.70500.73000.7300252,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...