Australia markets closed

Evoke Pharma, Inc. (EVOK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2200-0.0200 (-0.62%)
At close: 04:00PM EDT
3.1300 -0.09 (-2.80%)
After hours: 06:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 July 20223.24003.33003.12103.22003.220031,200
30 June 20223.18003.49003.11503.24003.2400180,800
29 June 20223.09003.21503.02003.18003.1800131,700
28 June 20223.13003.14003.02003.05003.050039,800
27 June 20222.95003.25002.93903.15003.150061,800
24 June 20222.98003.35002.94003.04003.0400291,800
23 June 20222.89003.09002.78002.89002.8900158,000
22 June 20222.75003.03002.75002.90002.9000140,500
21 June 20223.17003.29202.92002.93002.9300320,500
17 June 20223.25003.54003.13003.23003.23001,397,600
16 June 20222.80003.56002.76003.32003.32004,126,400
15 June 20223.39003.56002.84003.00003.000045,545,100
14 June 20222.09002.17202.03002.04002.040050,200
13 June 20222.26002.30002.03002.09002.090062,900
10 June 20222.39002.43002.28002.33002.330046,900
09 June 20222.39002.50002.34002.42002.420023,200
08 June 20222.33002.48402.29502.38002.380035,000
07 June 20222.35002.45002.22002.32002.3200111,000
06 June 20222.57002.63002.33302.38002.380065,900
03 June 20222.77002.87002.56002.57002.570072,900
02 June 20222.62002.76102.60002.76002.760031,800
01 June 20222.64002.76002.64002.64002.640071,200
31 May 20222.82002.92002.59002.69002.690094,600
27 May 20223.02003.06202.81002.88002.880095,500
26 May 20223.18003.18002.99003.05003.050078,000
25 May 20222.79003.19002.71003.08003.0800121,400
24 May 20222.53003.14002.43302.81002.8100299,000
23 May 20222.40002.81902.21002.72002.7200761,100
23 May 20221:12 Stock split
20 May 20223.28803.45603.01203.07203.0720210,342
19 May 20223.63603.66003.42003.60003.600056,258
18 May 20223.84003.88803.48003.61203.6120160,433
17 May 20223.76804.44003.69603.92403.9240420,967
16 May 20223.27604.22403.27603.72003.7200307,258
13 May 20222.88003.45602.78403.27603.2760208,208
12 May 20223.61203.61202.71202.94002.9400232,392
11 May 20223.76803.84003.12003.24003.2400191,258
10 May 20224.51204.86003.99604.14004.1400135,858
09 May 20225.05205.40004.20004.50004.5000138,058
06 May 20225.64005.74805.10005.20805.208076,392
05 May 20225.46006.21605.18405.64005.6400276,367
04 May 20225.10005.52005.04005.40005.4000168,492
03 May 20225.42405.76004.95605.40005.4000239,142
02 May 20225.90406.36005.52005.76005.7600462,008
29 Apr 20225.10005.94004.92005.64005.6400470,108
28 Apr 20226.97207.08005.95205.97605.9760981,883
27 Apr 202210.500010.53607.32007.92007.92001,874,942
26 Apr 202216.800016.80009.984010.320010.320017,926,175
25 Apr 20224.80004.92004.35604.72804.72802,450
22 Apr 20225.04005.04004.80004.93204.93202,425
21 Apr 20225.52005.52004.80004.98004.98006,058
20 Apr 20225.67605.67605.16005.30405.30408,767
19 Apr 20224.90805.26804.60805.10005.100025,458
18 Apr 20224.53604.56004.34404.44004.440010,742
14 Apr 20224.74004.88404.59604.59604.59606,117
13 Apr 20224.88404.92004.56004.88404.88403,733
12 Apr 20224.68004.88404.56004.88404.88405,417
11 Apr 20224.71604.71604.32004.68004.680010,150
08 Apr 20225.07605.07604.50004.59604.596010,467
07 Apr 20224.68004.94404.63204.72804.728015,717
06 Apr 20225.01605.01604.36804.44004.440014,833
05 Apr 20225.42405.54404.68004.95604.956017,858
04 Apr 20225.47205.64005.12405.28005.280013,375
01 Apr 20226.01206.01205.28005.52005.520015,767
31 Mar 20226.03606.03605.82005.94005.94001,592
30 Mar 20226.00006.04805.76006.04806.048011,725
29 Mar 20226.28806.28805.76005.86805.86806,425
28 Mar 20225.76006.30005.76006.24006.24003,583
25 Mar 20225.62806.32405.62806.10806.10803,342
24 Mar 20226.20406.36006.00006.18006.18003,600
23 Mar 20226.19206.33606.00006.20406.20402,067
22 Mar 20226.28806.48005.52006.25206.25208,358
21 Mar 20226.39606.48006.12006.48006.48002,742
18 Mar 20226.36006.48006.34806.48006.48004,208
17 Mar 20225.88006.48005.88006.34806.34802,275
16 Mar 20226.00006.48005.48405.79605.79604,233
15 Mar 20225.90406.25205.52005.52005.52006,967
14 Mar 20225.76006.00005.72405.72405.72405,192
11 Mar 20226.00006.30005.76006.18006.18006,117
10 Mar 20226.36006.36006.00006.22806.22803,292
09 Mar 20226.60006.84005.76006.30006.300027,900
08 Mar 20227.38007.38006.72007.22407.22407,358
07 Mar 20227.08007.32007.08007.20007.20002,675
04 Mar 20227.48807.48807.08007.18807.18805,567
03 Mar 20227.20007.44007.20007.38007.38003,758
02 Mar 20227.32007.48806.72007.40407.40403,725
01 Mar 20227.75207.80007.10407.10407.10405,700
28 Feb 20227.81207.86007.30807.65607.65603,608
25 Feb 20227.47608.16007.05607.86007.86003,908
24 Feb 20226.48007.76406.36007.76407.76404,708
23 Feb 20227.32007.71607.20007.50007.500011,400
22 Feb 20227.41608.04007.32007.62007.620010,092
18 Feb 20227.68007.94407.08007.41607.41602,133
17 Feb 20227.92007.92007.41607.60807.60804,692
16 Feb 20228.16008.16007.92007.96807.968016,700
15 Feb 20227.35608.28007.32008.07608.076048,692
14 Feb 20226.84008.02806.24007.35607.356024,983
11 Feb 20226.84006.84006.60006.64806.64802,550
10 Feb 20226.82806.96006.60006.84006.84005,692
09 Feb 20226.60006.96006.36006.60006.60007,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...