Australia markets open in 4 hours 20 minutes

Evoke Pharma, Inc. (EVOK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4320-0.0380 (-8.09%)
At close: 04:00PM EDT
0.4364 +0.00 (+1.02%)
After hours: 04:29PM EDT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.45000.45000.43000.43200.432047,400
23 May 20240.46400.47000.43500.46500.4650193,700
22 May 20240.48000.55000.43000.45100.451076,700
21 May 20240.48000.49000.45000.45100.451057,500
20 May 20240.52000.52000.44000.47000.470020,900
17 May 20240.47000.50000.45800.46500.465031,400
16 May 20240.46000.51000.45100.47000.47008,800
15 May 20240.47000.48200.46000.46900.469047,300
14 May 20240.50000.50000.46000.47000.470029,300
13 May 20240.49000.49900.47000.47100.471017,200
10 May 20240.51000.51000.46000.46100.46109,900
09 May 20240.49000.53900.45300.47500.47506,900
08 May 20240.47700.48000.46100.47000.470031,700
07 May 20240.43000.53100.43000.47000.470011,200
06 May 20240.50000.50000.45000.47000.47008,000
03 May 20240.43000.50000.41300.48600.486010,800
02 May 20240.45300.55000.41000.45800.458022,300
01 May 20240.47700.48000.44000.48000.48005,500
30 Apr 20240.46200.46500.41500.45000.450020,300
29 Apr 20240.48000.48000.44000.44000.440041,500
26 Apr 20240.46100.48000.43700.45800.45808,700
25 Apr 20240.43300.44900.43200.43600.436015,600
24 Apr 20240.43500.45000.43100.44800.44809,000
23 Apr 20240.46000.48000.44100.44400.44404,800
22 Apr 20240.49700.55000.45500.45500.455011,200
19 Apr 20240.49800.50300.46900.46900.46901,900
18 Apr 20240.54900.57000.47900.47900.479021,900
17 Apr 20240.49000.55000.43500.54900.549020,100
16 Apr 20240.46500.48000.41600.47000.470025,400
15 Apr 20240.52100.54700.47000.47500.475026,100
12 Apr 20240.53700.54000.50000.51000.510032,600
11 Apr 20240.59000.61500.51200.54000.540044,900
10 Apr 20240.55000.59000.55000.57800.578010,900
09 Apr 20240.56100.59900.52000.53000.530043,700
08 Apr 20240.60000.60000.56000.56000.560010,900
05 Apr 20240.58300.60000.56100.58500.585017,500
04 Apr 20240.58000.61000.57000.60500.605027,600
03 Apr 20240.60100.64500.58000.62000.620020,400
02 Apr 20240.58400.65000.58000.61300.613022,000
01 Apr 20240.67000.67500.58000.59000.590049,800
28 Mar 20240.59000.64800.59000.61000.610030,300
27 Mar 20240.59000.64000.57100.58700.587017,600
26 Mar 20240.57200.60900.56000.60500.605023,900
25 Mar 20240.60500.63000.57700.59000.590013,800
22 Mar 20240.59500.62100.56200.60200.602021,400
21 Mar 20240.61300.64000.59000.59000.590027,200
20 Mar 20240.60100.67000.59300.59300.593061,700
19 Mar 20240.61000.65000.58500.60900.609030,600
18 Mar 20240.62000.63000.58900.62000.620061,100
15 Mar 20240.64300.68100.60500.62000.6200112,600
14 Mar 20240.63000.72000.63000.67500.6750139,300
13 Mar 20240.65000.68000.62600.64100.6410146,600
12 Mar 20240.65500.76000.62400.65000.650072,000
11 Mar 20240.71900.71900.62100.65500.655023,700
08 Mar 20240.70400.72000.63200.70000.700073,700
07 Mar 20240.69900.70100.62400.69500.695020,800
06 Mar 20240.69400.70000.62800.68000.680018,600
05 Mar 20240.64000.68000.60700.67900.679014,200
04 Mar 20240.62000.67300.62000.66500.665025,900
01 Mar 20240.67300.67300.57000.65000.650026,700
29 Feb 20240.59000.66200.59000.66200.662041,000
28 Feb 20240.62000.63000.60300.62000.620023,000
27 Feb 20240.67000.67000.61700.63100.631033,400
26 Feb 20240.66000.66000.61300.63000.630030,600
23 Feb 20240.65000.66000.62000.64100.641046,400
22 Feb 20240.69400.69400.62000.66900.669013,400
21 Feb 20240.70000.70000.64400.67900.679086,000
20 Feb 20240.70000.72700.68000.69000.690059,200
16 Feb 20240.67900.73000.66700.68000.680015,500
15 Feb 20240.69100.75000.68000.70000.7000162,100
14 Feb 20240.65000.71000.60100.70600.706040,200
13 Feb 20240.67500.67700.66000.67400.674019,500
12 Feb 20240.74000.74500.65200.69100.691051,900
09 Feb 20240.64000.75000.57000.74500.7450336,400
08 Feb 20240.59100.67000.59100.64300.643016,200
07 Feb 20240.72000.73000.65200.65200.652042,200
06 Feb 20240.75000.75000.68000.75000.750018,600
05 Feb 20240.67200.72000.67200.68000.68007,300
02 Feb 20240.65000.70100.65000.70100.70109,800
01 Feb 20240.65500.72000.65000.67100.671011,600
31 Jan 20240.64000.71000.64000.68000.680022,400
30 Jan 20240.64300.67100.61300.67100.671012,000
29 Jan 20240.61200.65300.55800.63000.630064,900
26 Jan 20240.61900.65700.61900.65500.65508,200
25 Jan 20240.69000.69100.59200.64700.647054,500
24 Jan 20240.66400.67600.61800.67600.676032,900
23 Jan 20240.68000.69100.57500.63000.6300140,100
22 Jan 20240.73000.75000.68500.71000.7100202,600
19 Jan 20240.76000.77200.65100.77000.770070,400
18 Jan 20240.75300.83000.73100.78500.785078,100
17 Jan 20240.87000.87000.75000.75300.7530241,400
16 Jan 20240.88400.89900.78900.86500.8650169,500
12 Jan 20240.83000.83200.71100.75000.7500127,600
11 Jan 20240.91001.07000.75000.85000.8500508,300
10 Jan 20240.90000.97600.90000.94000.940014,100
09 Jan 20240.92000.95000.85000.90000.900023,300
08 Jan 20240.98000.98200.92000.92000.920024,000
05 Jan 20241.03001.04001.00001.00001.000024,100
04 Jan 20241.05001.07001.03001.03001.03002,900
03 Jan 20241.00001.15001.00001.07001.070029,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...