Skip to main content

Evoke Pharma, Inc. - Common Stock (NQ: EVOK )

5.070 -0.420 (-7.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 5.070 5.380 4.810 5.070 53,237 -0.33(-6.11%)
Dec 19, 2024 4.560 5.750 4.410 5.400 296,260 +1.00(+22.73%)
Dec 18, 2024 4.600 4.600 4.330 4.400 30,347 -0.19(-4.14%)
Dec 17, 2024 4.770 4.770 4.418 4.590 20,915 +0.00(+0.03%)
Dec 16, 2024 4.640 4.770 4.521 4.588 10,561 -0.12(-2.58%)
Dec 13, 2024 4.350 4.750 4.200 4.710 38,186 +0.39(+9.03%)
Dec 12, 2024 4.100 4.500 4.020 4.320 74,398 +0.22(+5.37%)
Dec 11, 2024 4.200 4.225 4.030 4.100 12,576 +0.02(+0.49%)
Dec 10, 2024 4.250 4.250 4.080 4.080 8,276 -0.19(-4.47%)
Dec 09, 2024 4.030 4.280 4.026 4.271 11,804 +0.13(+3.16%)
Dec 06, 2024 4.270 4.290 4.077 4.140 7,801 -0.08(-1.90%)
Dec 05, 2024 4.278 4.488 4.110 4.220 18,563 -0.09(-2.09%)
Dec 04, 2024 4.160 4.400 4.160 4.310 8,309 +0.10(+2.38%)
Dec 03, 2024 4.300 4.580 4.165 4.210 85,436 -0.14(-3.22%)
Dec 02, 2024 4.280 4.447 4.280 4.350 10,090 -0.08(-1.80%)
Nov 29, 2024 4.410 4.440 4.290 4.430 12,015 +0.06(+1.37%)
Nov 27, 2024 4.350 4.450 4.310 4.370 13,680 -0.02(-0.46%)
Nov 26, 2024 4.280 4.420 4.260 4.390 15,800 +0.04(+0.92%)
Nov 25, 2024 4.390 4.610 4.300 4.350 23,044 +0.02(+0.46%)
Nov 22, 2024 4.500 4.599 4.330 4.330 37,497 -0.17(-3.78%)
Nov 21, 2024 4.580 4.600 4.500 4.500 29,754 -0.06(-1.32%)
Nov 20, 2024 4.700 4.700 4.504 4.560 10,641 -0.14(-2.98%)
Nov 19, 2024 4.280 4.794 4.280 4.700 153,994 +0.33(+7.55%)
Nov 18, 2024 4.580 4.650 4.350 4.370 11,683 -0.21(-4.59%)
Nov 15, 2024 4.400 4.580 4.365 4.580 48,752 +0.21(+4.91%)
Nov 14, 2024 4.290 4.590 4.290 4.366 51,810 +0.11(+2.48%)
Nov 13, 2024 4.800 5.020 4.030 4.260 176,830 -0.74(-14.80%)
Nov 12, 2024 5.300 5.500 4.900 5.000 74,541 -0.38(-7.06%)
Nov 11, 2024 5.590 5.690 5.300 5.380 66,339 -0.27(-4.78%)
Nov 08, 2024 5.870 5.907 5.540 5.650 178,256 -0.00(-0.05%)
Nov 07, 2024 5.670 5.980 5.560 5.653 186,906 -0.19(-3.21%)
Nov 06, 2024 5.900 6.020 5.640 5.840 49,671 +0.05(+0.86%)
Nov 05, 2024 5.580 6.090 5.310 5.790 156,566 +0.07(+1.22%)
Nov 04, 2024 5.700 6.000 5.304 5.720 64,939 -0.08(-1.38%)
Nov 01, 2024 5.970 6.200 5.800 5.800 91,013 -0.05(-0.85%)
Oct 31, 2024 6.580 6.580 5.660 5.850 146,528 -0.60(-9.30%)
Oct 30, 2024 6.190 6.710 6.080 6.450 225,196 +0.15(+2.38%)
Oct 29, 2024 6.430 6.685 5.720 6.300 586,797 -0.78(-11.02%)
Oct 28, 2024 11.11 12.32 6.830 7.080 21,104,464 +1.78(+33.58%)
Oct 25, 2024 5.070 5.300 4.810 5.300 13,825 +0.17(+3.31%)
Oct 24, 2024 5.150 5.610 5.130 5.130 3,917 +0.00(+0.00%)
Oct 23, 2024 5.200 5.400 5.010 5.130 11,630 -0.27(-5.00%)
Oct 22, 2024 5.545 5.565 5.400 5.400 14,452 -0.08(-1.46%)
Oct 21, 2024 5.610 5.610 5.450 5.480 6,852 -0.03(-0.54%)
Oct 18, 2024 5.390 5.540 5.140 5.510 15,621 +0.17(+3.25%)
Oct 17, 2024 5.162 5.383 5.162 5.336 1,309 +0.20(+3.82%)
Oct 16, 2024 5.300 5.430 5.120 5.140 10,805 +0.03(+0.59%)
Oct 15, 2024 5.300 5.357 5.100 5.110 6,142 +0.02(+0.39%)
Oct 14, 2024 5.280 5.502 4.810 5.090 14,055 -0.10(-1.93%)
Oct 11, 2024 5.330 5.750 5.190 5.190 12,128 -0.13(-2.44%)
Oct 10, 2024 5.320 5.426 5.190 5.320 1,795 +0.15(+2.90%)
Oct 09, 2024 5.428 5.567 5.080 5.170 15,242 -0.40(-7.18%)
Oct 08, 2024 5.370 5.754 5.250 5.570 8,181 +0.19(+3.53%)
Oct 07, 2024 5.350 5.660 5.110 5.380 25,976 +0.13(+2.48%)
Oct 04, 2024 5.050 6.000 4.910 5.250 218,578 +0.05(+0.96%)
Oct 03, 2024 4.950 5.250 4.915 5.200 29,679 +0.25(+5.05%)
Oct 02, 2024 5.190 5.190 4.734 4.950 38,468 +0.08(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.