Evoke Pharma, Inc. (EVOK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2021 | 0.5530 | 0.6190 | 0.5500 | 0.6000 | 0.6000 | 533,600 |
| 07 Dec 2021 | 0.6000 | 0.6390 | 0.5080 | 0.5850 | 0.5850 | 3,268,800 |
| 06 Dec 2021 | 0.6600 | 0.6600 | 0.5900 | 0.5980 | 0.5980 | 363,900 |
| 03 Dec 2021 | 0.6800 | 0.7000 | 0.6410 | 0.6620 | 0.6620 | 99,000 |
| 02 Dec 2021 | 0.7400 | 0.7460 | 0.6500 | 0.6820 | 0.6820 | 239,700 |
| 01 Dec 2021 | 0.7540 | 0.7540 | 0.7300 | 0.7400 | 0.7400 | 66,100 |
| 30 Nov 2021 | 0.7400 | 0.7800 | 0.7200 | 0.7600 | 0.7600 | 135,000 |
| 29 Nov 2021 | 0.7600 | 0.7850 | 0.7510 | 0.7630 | 0.7630 | 148,200 |
| 26 Nov 2021 | 0.7430 | 0.7650 | 0.7300 | 0.7580 | 0.7580 | 197,400 |
| 24 Nov 2021 | 0.7850 | 0.8450 | 0.7000 | 0.7350 | 0.7350 | 1,628,200 |
| 23 Nov 2021 | 0.7890 | 0.8400 | 0.7630 | 0.7850 | 0.7850 | 324,500 |
| 22 Nov 2021 | 0.8900 | 0.9010 | 0.8100 | 0.8130 | 0.8130 | 286,800 |
| 19 Nov 2021 | 0.9000 | 0.9000 | 0.8500 | 0.8850 | 0.8850 | 272,400 |
| 18 Nov 2021 | 0.9780 | 0.9780 | 0.9030 | 0.9180 | 0.9180 | 251,400 |
| 17 Nov 2021 | 1.0000 | 1.0000 | 0.9380 | 0.9700 | 0.9700 | 172,300 |
| 16 Nov 2021 | 1.0300 | 1.0400 | 0.9600 | 0.9880 | 0.9880 | 352,600 |
| 15 Nov 2021 | 1.0800 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 426,300 |
| 12 Nov 2021 | 1.0800 | 1.0800 | 1.0300 | 1.0700 | 1.0700 | 166,000 |
| 11 Nov 2021 | 1.2000 | 1.2000 | 1.0400 | 1.0450 | 1.0450 | 673,600 |
| 10 Nov 2021 | 1.3000 | 1.3500 | 1.1800 | 1.2100 | 1.2100 | 243,800 |
| 09 Nov 2021 | 1.3400 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 130,200 |
| 08 Nov 2021 | 1.3600 | 1.3600 | 1.3130 | 1.3500 | 1.3500 | 97,900 |
| 05 Nov 2021 | 1.2900 | 1.3300 | 1.2900 | 1.3200 | 1.3200 | 62,100 |
| 04 Nov 2021 | 1.3000 | 1.3200 | 1.2300 | 1.3000 | 1.3000 | 112,500 |
| 03 Nov 2021 | 1.2800 | 1.3600 | 1.2300 | 1.2900 | 1.2900 | 375,900 |
| 02 Nov 2021 | 1.2500 | 1.2700 | 1.2400 | 1.2600 | 1.2600 | 86,100 |
| 01 Nov 2021 | 1.2100 | 1.2800 | 1.2100 | 1.2400 | 1.2400 | 71,300 |
| 29 Oct 2021 | 1.2500 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 47,600 |
| 28 Oct 2021 | 1.2200 | 1.2800 | 1.2200 | 1.2700 | 1.2700 | 73,300 |
| 27 Oct 2021 | 1.2300 | 1.2700 | 1.2200 | 1.2400 | 1.2400 | 69,500 |
| 26 Oct 2021 | 1.2400 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 17,400 |
| 25 Oct 2021 | 1.2500 | 1.2600 | 1.2000 | 1.2500 | 1.2500 | 68,100 |
| 22 Oct 2021 | 1.2500 | 1.2700 | 1.2000 | 1.2700 | 1.2700 | 118,300 |
| 21 Oct 2021 | 1.2800 | 1.2900 | 1.2100 | 1.2500 | 1.2500 | 60,800 |
| 20 Oct 2021 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 66,500 |
| 19 Oct 2021 | 1.2500 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 72,400 |
| 18 Oct 2021 | 1.3900 | 1.3900 | 1.2600 | 1.2900 | 1.2900 | 116,200 |
| 15 Oct 2021 | 1.4200 | 1.4200 | 1.3300 | 1.3800 | 1.3800 | 121,500 |
| 14 Oct 2021 | 1.3900 | 1.4500 | 1.3500 | 1.3900 | 1.3900 | 195,400 |
| 13 Oct 2021 | 1.3600 | 1.4200 | 1.3200 | 1.4000 | 1.4000 | 176,600 |
| 12 Oct 2021 | 1.2900 | 1.3400 | 1.2400 | 1.3400 | 1.3400 | 104,800 |
| 11 Oct 2021 | 1.2300 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 56,800 |
| 08 Oct 2021 | 1.2200 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 57,000 |
| 07 Oct 2021 | 1.2400 | 1.2600 | 1.1900 | 1.2400 | 1.2400 | 88,000 |
| 06 Oct 2021 | 1.2000 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 78,600 |
| 05 Oct 2021 | 1.1700 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 101,400 |
| 04 Oct 2021 | 1.2300 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 133,500 |
| 01 Oct 2021 | 1.2800 | 1.2900 | 1.1800 | 1.2100 | 1.2100 | 188,800 |
| 30 Sept 2021 | 1.2500 | 1.3100 | 1.1900 | 1.3000 | 1.3000 | 90,700 |
| 29 Sept 2021 | 1.3000 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 78,100 |
| 28 Sept 2021 | 1.3500 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 108,500 |
| 27 Sept 2021 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 234,400 |
| 24 Sept 2021 | 1.2700 | 1.3500 | 1.2400 | 1.3500 | 1.3500 | 148,100 |
| 23 Sept 2021 | 1.2800 | 1.3000 | 1.2000 | 1.2900 | 1.2900 | 152,500 |
| 22 Sept 2021 | 1.2400 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 131,200 |
| 21 Sept 2021 | 1.1400 | 1.2500 | 1.1200 | 1.2300 | 1.2300 | 230,700 |
| 20 Sept 2021 | 1.1500 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 300,900 |
| 17 Sept 2021 | 1.0900 | 1.1800 | 1.0800 | 1.1800 | 1.1800 | 178,600 |
| 16 Sept 2021 | 1.0900 | 1.1200 | 1.0700 | 1.0900 | 1.0900 | 84,700 |
| 15 Sept 2021 | 1.0600 | 1.1300 | 1.0600 | 1.1100 | 1.1100 | 131,900 |
| 14 Sept 2021 | 1.1300 | 1.1400 | 1.0600 | 1.0800 | 1.0800 | 92,400 |
| 13 Sept 2021 | 1.1200 | 1.1400 | 1.0910 | 1.1200 | 1.1200 | 86,400 |
| 10 Sept 2021 | 1.0900 | 1.1400 | 1.0700 | 1.1300 | 1.1300 | 114,600 |
| 09 Sept 2021 | 1.0800 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 70,500 |
| 08 Sept 2021 | 1.1100 | 1.1100 | 1.0600 | 1.1000 | 1.1000 | 106,300 |
| 07 Sept 2021 | 1.1100 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 147,000 |
| 03 Sept 2021 | 1.1800 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 123,100 |
| 02 Sept 2021 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 123,200 |
| 01 Sept 2021 | 1.1700 | 1.1800 | 1.1200 | 1.1300 | 1.1300 | 98,500 |
| 31 Aug 2021 | 1.1100 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 143,400 |
| 30 Aug 2021 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 134,100 |
| 27 Aug 2021 | 1.0700 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 86,900 |
| 26 Aug 2021 | 1.1100 | 1.1500 | 1.0800 | 1.0900 | 1.0900 | 113,500 |
| 25 Aug 2021 | 1.0500 | 1.1500 | 1.0400 | 1.0900 | 1.0900 | 292,800 |
| 24 Aug 2021 | 1.0700 | 1.1200 | 1.0400 | 1.0700 | 1.0700 | 407,300 |
| 23 Aug 2021 | 1.0200 | 1.1000 | 1.0160 | 1.0900 | 1.0900 | 262,300 |
| 20 Aug 2021 | 1.0800 | 1.0900 | 0.9600 | 1.0400 | 1.0400 | 1,090,600 |
| 19 Aug 2021 | 1.1520 | 1.2200 | 1.0620 | 1.1000 | 1.1000 | 1,005,700 |
| 18 Aug 2021 | 1.1800 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 384,700 |
| 17 Aug 2021 | 1.3000 | 1.3200 | 1.1100 | 1.2100 | 1.2100 | 1,266,000 |
| 16 Aug 2021 | 1.4190 | 1.4190 | 1.3000 | 1.3400 | 1.3400 | 3,170,400 |
| 13 Aug 2021 | 1.1700 | 1.5800 | 1.1270 | 1.3400 | 1.3400 | 18,197,300 |
| 12 Aug 2021 | 1.1300 | 1.1300 | 1.0730 | 1.1200 | 1.1200 | 73,000 |
| 11 Aug 2021 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 43,500 |
| 10 Aug 2021 | 1.1200 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 77,500 |
| 09 Aug 2021 | 1.0700 | 1.1400 | 1.0600 | 1.1300 | 1.1300 | 83,900 |
| 06 Aug 2021 | 1.0800 | 1.1200 | 1.0600 | 1.0800 | 1.0800 | 63,800 |
| 05 Aug 2021 | 1.0500 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 60,900 |
| 04 Aug 2021 | 1.1100 | 1.1400 | 1.0360 | 1.0800 | 1.0800 | 158,000 |
| 03 Aug 2021 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 35,700 |
| 02 Aug 2021 | 1.1500 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 48,800 |
| 30 July 2021 | 1.1600 | 1.1600 | 1.0800 | 1.1200 | 1.1200 | 110,800 |
| 29 July 2021 | 1.1200 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 37,300 |
| 28 July 2021 | 1.0700 | 1.1480 | 1.0700 | 1.1200 | 1.1200 | 86,500 |
| 27 July 2021 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 61,000 |
| 26 July 2021 | 1.1600 | 1.1630 | 1.0600 | 1.0800 | 1.0800 | 224,700 |
| 23 July 2021 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 38,000 |
| 22 July 2021 | 1.2100 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 76,700 |
| 21 July 2021 | 1.1600 | 1.2400 | 1.1600 | 1.1800 | 1.1800 | 54,000 |
| 20 July 2021 | 1.1500 | 1.1750 | 1.1500 | 1.1600 | 1.1600 | 148,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
