Evoke Pharma, Inc. (EVOK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 3.2400 | 3.3300 | 3.1210 | 3.2200 | 3.2200 | 31,200 |
| 30 June 2022 | 3.1800 | 3.4900 | 3.1150 | 3.2400 | 3.2400 | 180,800 |
| 29 June 2022 | 3.0900 | 3.2150 | 3.0200 | 3.1800 | 3.1800 | 131,700 |
| 28 June 2022 | 3.1300 | 3.1400 | 3.0200 | 3.0500 | 3.0500 | 39,800 |
| 27 June 2022 | 2.9500 | 3.2500 | 2.9390 | 3.1500 | 3.1500 | 61,800 |
| 24 June 2022 | 2.9800 | 3.3500 | 2.9400 | 3.0400 | 3.0400 | 291,800 |
| 23 June 2022 | 2.8900 | 3.0900 | 2.7800 | 2.8900 | 2.8900 | 158,000 |
| 22 June 2022 | 2.7500 | 3.0300 | 2.7500 | 2.9000 | 2.9000 | 140,500 |
| 21 June 2022 | 3.1700 | 3.2920 | 2.9200 | 2.9300 | 2.9300 | 320,500 |
| 17 June 2022 | 3.2500 | 3.5400 | 3.1300 | 3.2300 | 3.2300 | 1,397,600 |
| 16 June 2022 | 2.8000 | 3.5600 | 2.7600 | 3.3200 | 3.3200 | 4,126,400 |
| 15 June 2022 | 3.3900 | 3.5600 | 2.8400 | 3.0000 | 3.0000 | 45,545,100 |
| 14 June 2022 | 2.0900 | 2.1720 | 2.0300 | 2.0400 | 2.0400 | 50,200 |
| 13 June 2022 | 2.2600 | 2.3000 | 2.0300 | 2.0900 | 2.0900 | 62,900 |
| 10 June 2022 | 2.3900 | 2.4300 | 2.2800 | 2.3300 | 2.3300 | 46,900 |
| 09 June 2022 | 2.3900 | 2.5000 | 2.3400 | 2.4200 | 2.4200 | 23,200 |
| 08 June 2022 | 2.3300 | 2.4840 | 2.2950 | 2.3800 | 2.3800 | 35,000 |
| 07 June 2022 | 2.3500 | 2.4500 | 2.2200 | 2.3200 | 2.3200 | 111,000 |
| 06 June 2022 | 2.5700 | 2.6300 | 2.3330 | 2.3800 | 2.3800 | 65,900 |
| 03 June 2022 | 2.7700 | 2.8700 | 2.5600 | 2.5700 | 2.5700 | 72,900 |
| 02 June 2022 | 2.6200 | 2.7610 | 2.6000 | 2.7600 | 2.7600 | 31,800 |
| 01 June 2022 | 2.6400 | 2.7600 | 2.6400 | 2.6400 | 2.6400 | 71,200 |
| 31 May 2022 | 2.8200 | 2.9200 | 2.5900 | 2.6900 | 2.6900 | 94,600 |
| 27 May 2022 | 3.0200 | 3.0620 | 2.8100 | 2.8800 | 2.8800 | 95,500 |
| 26 May 2022 | 3.1800 | 3.1800 | 2.9900 | 3.0500 | 3.0500 | 78,000 |
| 25 May 2022 | 2.7900 | 3.1900 | 2.7100 | 3.0800 | 3.0800 | 121,400 |
| 24 May 2022 | 2.5300 | 3.1400 | 2.4330 | 2.8100 | 2.8100 | 299,000 |
| 23 May 2022 | 2.4000 | 2.8190 | 2.2100 | 2.7200 | 2.7200 | 761,100 |
| 23 May 2022 | 1:12 Stock split | |||||
| 20 May 2022 | 3.2880 | 3.4560 | 3.0120 | 3.0720 | 3.0720 | 210,342 |
| 19 May 2022 | 3.6360 | 3.6600 | 3.4200 | 3.6000 | 3.6000 | 56,258 |
| 18 May 2022 | 3.8400 | 3.8880 | 3.4800 | 3.6120 | 3.6120 | 160,433 |
| 17 May 2022 | 3.7680 | 4.4400 | 3.6960 | 3.9240 | 3.9240 | 420,967 |
| 16 May 2022 | 3.2760 | 4.2240 | 3.2760 | 3.7200 | 3.7200 | 307,258 |
| 13 May 2022 | 2.8800 | 3.4560 | 2.7840 | 3.2760 | 3.2760 | 208,208 |
| 12 May 2022 | 3.6120 | 3.6120 | 2.7120 | 2.9400 | 2.9400 | 232,392 |
| 11 May 2022 | 3.7680 | 3.8400 | 3.1200 | 3.2400 | 3.2400 | 191,258 |
| 10 May 2022 | 4.5120 | 4.8600 | 3.9960 | 4.1400 | 4.1400 | 135,858 |
| 09 May 2022 | 5.0520 | 5.4000 | 4.2000 | 4.5000 | 4.5000 | 138,058 |
| 06 May 2022 | 5.6400 | 5.7480 | 5.1000 | 5.2080 | 5.2080 | 76,392 |
| 05 May 2022 | 5.4600 | 6.2160 | 5.1840 | 5.6400 | 5.6400 | 276,367 |
| 04 May 2022 | 5.1000 | 5.5200 | 5.0400 | 5.4000 | 5.4000 | 168,492 |
| 03 May 2022 | 5.4240 | 5.7600 | 4.9560 | 5.4000 | 5.4000 | 239,142 |
| 02 May 2022 | 5.9040 | 6.3600 | 5.5200 | 5.7600 | 5.7600 | 462,008 |
| 29 Apr 2022 | 5.1000 | 5.9400 | 4.9200 | 5.6400 | 5.6400 | 470,108 |
| 28 Apr 2022 | 6.9720 | 7.0800 | 5.9520 | 5.9760 | 5.9760 | 981,883 |
| 27 Apr 2022 | 10.5000 | 10.5360 | 7.3200 | 7.9200 | 7.9200 | 1,874,942 |
| 26 Apr 2022 | 16.8000 | 16.8000 | 9.9840 | 10.3200 | 10.3200 | 17,926,175 |
| 25 Apr 2022 | 4.8000 | 4.9200 | 4.3560 | 4.7280 | 4.7280 | 2,450 |
| 22 Apr 2022 | 5.0400 | 5.0400 | 4.8000 | 4.9320 | 4.9320 | 2,425 |
| 21 Apr 2022 | 5.5200 | 5.5200 | 4.8000 | 4.9800 | 4.9800 | 6,058 |
| 20 Apr 2022 | 5.6760 | 5.6760 | 5.1600 | 5.3040 | 5.3040 | 8,767 |
| 19 Apr 2022 | 4.9080 | 5.2680 | 4.6080 | 5.1000 | 5.1000 | 25,458 |
| 18 Apr 2022 | 4.5360 | 4.5600 | 4.3440 | 4.4400 | 4.4400 | 10,742 |
| 14 Apr 2022 | 4.7400 | 4.8840 | 4.5960 | 4.5960 | 4.5960 | 6,117 |
| 13 Apr 2022 | 4.8840 | 4.9200 | 4.5600 | 4.8840 | 4.8840 | 3,733 |
| 12 Apr 2022 | 4.6800 | 4.8840 | 4.5600 | 4.8840 | 4.8840 | 5,417 |
| 11 Apr 2022 | 4.7160 | 4.7160 | 4.3200 | 4.6800 | 4.6800 | 10,150 |
| 08 Apr 2022 | 5.0760 | 5.0760 | 4.5000 | 4.5960 | 4.5960 | 10,467 |
| 07 Apr 2022 | 4.6800 | 4.9440 | 4.6320 | 4.7280 | 4.7280 | 15,717 |
| 06 Apr 2022 | 5.0160 | 5.0160 | 4.3680 | 4.4400 | 4.4400 | 14,833 |
| 05 Apr 2022 | 5.4240 | 5.5440 | 4.6800 | 4.9560 | 4.9560 | 17,858 |
| 04 Apr 2022 | 5.4720 | 5.6400 | 5.1240 | 5.2800 | 5.2800 | 13,375 |
| 01 Apr 2022 | 6.0120 | 6.0120 | 5.2800 | 5.5200 | 5.5200 | 15,767 |
| 31 Mar 2022 | 6.0360 | 6.0360 | 5.8200 | 5.9400 | 5.9400 | 1,592 |
| 30 Mar 2022 | 6.0000 | 6.0480 | 5.7600 | 6.0480 | 6.0480 | 11,725 |
| 29 Mar 2022 | 6.2880 | 6.2880 | 5.7600 | 5.8680 | 5.8680 | 6,425 |
| 28 Mar 2022 | 5.7600 | 6.3000 | 5.7600 | 6.2400 | 6.2400 | 3,583 |
| 25 Mar 2022 | 5.6280 | 6.3240 | 5.6280 | 6.1080 | 6.1080 | 3,342 |
| 24 Mar 2022 | 6.2040 | 6.3600 | 6.0000 | 6.1800 | 6.1800 | 3,600 |
| 23 Mar 2022 | 6.1920 | 6.3360 | 6.0000 | 6.2040 | 6.2040 | 2,067 |
| 22 Mar 2022 | 6.2880 | 6.4800 | 5.5200 | 6.2520 | 6.2520 | 8,358 |
| 21 Mar 2022 | 6.3960 | 6.4800 | 6.1200 | 6.4800 | 6.4800 | 2,742 |
| 18 Mar 2022 | 6.3600 | 6.4800 | 6.3480 | 6.4800 | 6.4800 | 4,208 |
| 17 Mar 2022 | 5.8800 | 6.4800 | 5.8800 | 6.3480 | 6.3480 | 2,275 |
| 16 Mar 2022 | 6.0000 | 6.4800 | 5.4840 | 5.7960 | 5.7960 | 4,233 |
| 15 Mar 2022 | 5.9040 | 6.2520 | 5.5200 | 5.5200 | 5.5200 | 6,967 |
| 14 Mar 2022 | 5.7600 | 6.0000 | 5.7240 | 5.7240 | 5.7240 | 5,192 |
| 11 Mar 2022 | 6.0000 | 6.3000 | 5.7600 | 6.1800 | 6.1800 | 6,117 |
| 10 Mar 2022 | 6.3600 | 6.3600 | 6.0000 | 6.2280 | 6.2280 | 3,292 |
| 09 Mar 2022 | 6.6000 | 6.8400 | 5.7600 | 6.3000 | 6.3000 | 27,900 |
| 08 Mar 2022 | 7.3800 | 7.3800 | 6.7200 | 7.2240 | 7.2240 | 7,358 |
| 07 Mar 2022 | 7.0800 | 7.3200 | 7.0800 | 7.2000 | 7.2000 | 2,675 |
| 04 Mar 2022 | 7.4880 | 7.4880 | 7.0800 | 7.1880 | 7.1880 | 5,567 |
| 03 Mar 2022 | 7.2000 | 7.4400 | 7.2000 | 7.3800 | 7.3800 | 3,758 |
| 02 Mar 2022 | 7.3200 | 7.4880 | 6.7200 | 7.4040 | 7.4040 | 3,725 |
| 01 Mar 2022 | 7.7520 | 7.8000 | 7.1040 | 7.1040 | 7.1040 | 5,700 |
| 28 Feb 2022 | 7.8120 | 7.8600 | 7.3080 | 7.6560 | 7.6560 | 3,608 |
| 25 Feb 2022 | 7.4760 | 8.1600 | 7.0560 | 7.8600 | 7.8600 | 3,908 |
| 24 Feb 2022 | 6.4800 | 7.7640 | 6.3600 | 7.7640 | 7.7640 | 4,708 |
| 23 Feb 2022 | 7.3200 | 7.7160 | 7.2000 | 7.5000 | 7.5000 | 11,400 |
| 22 Feb 2022 | 7.4160 | 8.0400 | 7.3200 | 7.6200 | 7.6200 | 10,092 |
| 18 Feb 2022 | 7.6800 | 7.9440 | 7.0800 | 7.4160 | 7.4160 | 2,133 |
| 17 Feb 2022 | 7.9200 | 7.9200 | 7.4160 | 7.6080 | 7.6080 | 4,692 |
| 16 Feb 2022 | 8.1600 | 8.1600 | 7.9200 | 7.9680 | 7.9680 | 16,700 |
| 15 Feb 2022 | 7.3560 | 8.2800 | 7.3200 | 8.0760 | 8.0760 | 48,692 |
| 14 Feb 2022 | 6.8400 | 8.0280 | 6.2400 | 7.3560 | 7.3560 | 24,983 |
| 11 Feb 2022 | 6.8400 | 6.8400 | 6.6000 | 6.6480 | 6.6480 | 2,550 |
| 10 Feb 2022 | 6.8280 | 6.9600 | 6.6000 | 6.8400 | 6.8400 | 5,692 |
| 09 Feb 2022 | 6.6000 | 6.9600 | 6.3600 | 6.6000 | 6.6000 | 7,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
