EVOK - Evoke Pharma, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20231.39001.62001.39001.48001.480069,900
08 June 20231.50001.50001.38001.39201.392050,000
07 June 20231.55001.58001.46001.52001.520035,300
06 June 20231.62001.62001.50001.50001.500015,100
05 June 20231.64001.65501.57001.61501.61509,100
02 June 20231.70601.77501.64001.65501.65507,000
01 June 20231.60001.70001.60001.62001.620013,000
31 May 20231.67001.74701.57001.66001.660045,800
30 May 20231.73001.81001.67801.75001.750017,400
26 May 20231.75001.83001.75001.77901.77908,900
25 May 20231.90001.90001.78001.87001.870017,000
24 May 20232.04002.06001.92001.93601.93606,800
23 May 20232.03002.15801.93001.93001.930017,100
22 May 20231.64501.95001.55001.95001.950045,900
19 May 20231.70001.74001.55001.63501.635043,100
18 May 20231.83001.83001.67601.68001.680011,800
17 May 20231.81001.86501.76001.81001.810011,200
16 May 20232.00002.00001.82001.88001.880011,800
15 May 20231.94202.11001.92601.92601.926013,500
12 May 20232.12302.12301.95501.98801.98805,200
11 May 20232.11002.11001.97002.06502.06502,500
10 May 20232.19002.19002.00002.12002.120010,000
09 May 20232.38602.40002.23002.25002.250015,100
08 May 20232.31002.31002.12002.22702.22705,700
05 May 20232.06502.40002.03002.22002.220038,200
04 May 20232.05002.10002.00002.01002.010012,900
03 May 20231.95002.10001.95002.03002.030014,900
02 May 20231.91001.98201.91001.93001.93003,800
01 May 20231.93001.98001.88001.93001.930013,100
28 Apr 20231.90501.92001.87001.87601.87602,600
27 Apr 20231.93001.93001.87001.89501.89508,800
26 Apr 20231.93001.94001.88001.89001.890011,200
25 Apr 20232.00002.03001.92001.94001.940011,300
24 Apr 20231.98002.20001.92001.92001.920029,400
21 Apr 20232.02002.13001.89001.94001.940022,800
20 Apr 20232.42002.42002.10002.14002.140055,300
19 Apr 20232.05002.40002.05002.10002.1000103,600
18 Apr 20231.99001.99001.89001.90001.90009,100
17 Apr 20231.95001.95001.89001.93001.930013,400
14 Apr 20231.87002.00001.87001.94001.94009,400
13 Apr 20231.93002.03001.89001.96001.96004,200
12 Apr 20232.04002.04001.87001.87001.870018,600
11 Apr 20231.96001.96001.86201.93001.930015,000
10 Apr 20232.02002.03502.00002.00002.00001,900
06 Apr 20231.95002.06001.94502.02002.020016,000
05 Apr 20231.89002.02001.89001.94001.940016,100
04 Apr 20231.84002.01001.76801.97001.970023,000
03 Apr 20231.91501.93001.84001.84001.84008,600
31 Mar 20231.91001.99001.90001.90001.90008,200
30 Mar 20231.93001.98001.80001.89001.890024,500
29 Mar 20232.06002.09102.01002.01002.010020,000
28 Mar 20232.27002.32002.00002.12002.120029,800
27 Mar 20232.24002.33202.24002.28002.28004,600
24 Mar 20232.52002.52002.25002.31002.310035,100
23 Mar 20232.63002.88002.60002.62002.620015,800
22 Mar 20233.15003.15002.63002.63002.630035,400
21 Mar 20233.05003.12502.91703.10003.100015,300
20 Mar 20232.81002.97002.81002.91002.910014,500
17 Mar 20233.32003.32002.83002.83002.830023,000
16 Mar 20233.22003.49503.22003.32003.32005,100
15 Mar 20233.39003.46403.26003.30003.30008,200
14 Mar 20233.50003.69503.50003.51003.510012,700
13 Mar 20233.52003.59003.31003.58003.580021,400
10 Mar 20232.92203.70002.92203.60003.600078,500
09 Mar 20232.91502.97002.91502.97002.97001,900
08 Mar 20232.87002.97002.85002.96002.96009,100
07 Mar 20232.88602.94402.87002.87002.87008,100
06 Mar 20232.88002.90002.76002.84002.84006,800
03 Mar 20232.99002.99002.80002.93002.93009,500
02 Mar 20232.74002.97502.74002.90002.90006,400
01 Mar 20232.90002.95002.84002.84002.84009,400
28 Feb 20232.89002.91002.74002.91002.91006,100
27 Feb 20232.92002.95802.74302.76002.760019,400
24 Feb 20233.01803.10002.84002.97002.970023,000
23 Feb 20233.18203.24503.14003.14003.14006,200
22 Feb 20233.00003.40003.00003.29003.290045,800
21 Feb 20232.78002.92002.78002.88002.88004,500
17 Feb 20232.77002.87002.77002.83002.83006,900
16 Feb 20232.77002.93002.77002.81002.81008,700
15 Feb 20232.80002.90502.76002.83002.830018,600
14 Feb 20233.02003.02002.75002.80002.800024,000
13 Feb 20233.24003.24003.02003.02003.020016,900
10 Feb 20233.72003.75002.95003.17003.170068,800
09 Feb 20234.10004.16703.77003.79703.797016,100
08 Feb 20234.31004.31004.01004.01004.010015,900
07 Feb 20234.66004.66004.07004.10004.100063,200
06 Feb 20234.46004.65004.46004.59004.590018,400
03 Feb 20234.55004.60004.43004.55004.550015,800
02 Feb 20234.25004.64004.25004.58004.580043,600
01 Feb 20234.25004.56004.25004.25004.2500102,800
31 Jan 20235.96005.96004.02004.04004.0400235,500
30 Jan 20235.83005.86005.52005.75005.750060,300
27 Jan 20235.10005.60005.01105.52005.5200149,400
26 Jan 20234.34005.09004.27504.98004.9800137,800
25 Jan 20234.10004.16004.01904.13004.130021,000
24 Jan 20233.87004.12003.87004.01004.010023,300
23 Jan 20234.15004.19003.91303.99003.990048,700
20 Jan 20233.62003.99403.57003.97003.970068,100
19 Jan 20233.61003.61003.40003.55503.555062,900
18 Jan 20233.22003.69003.16003.57003.5700105,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...