Australia markets closed

Evoke Pharma, Inc. (EVOK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.6002+0.0153 (+2.62%)
At close: 04:00PM EST
0.6000 -0.00 (-0.03%)
After hours: 07:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.55300.61900.55000.60000.6000533,600
07 Dec 20210.60000.63900.50800.58500.58503,268,800
06 Dec 20210.66000.66000.59000.59800.5980363,900
03 Dec 20210.68000.70000.64100.66200.662099,000
02 Dec 20210.74000.74600.65000.68200.6820239,700
01 Dec 20210.75400.75400.73000.74000.740066,100
30 Nov 20210.74000.78000.72000.76000.7600135,000
29 Nov 20210.76000.78500.75100.76300.7630148,200
26 Nov 20210.74300.76500.73000.75800.7580197,400
24 Nov 20210.78500.84500.70000.73500.73501,628,200
23 Nov 20210.78900.84000.76300.78500.7850324,500
22 Nov 20210.89000.90100.81000.81300.8130286,800
19 Nov 20210.90000.90000.85000.88500.8850272,400
18 Nov 20210.97800.97800.90300.91800.9180251,400
17 Nov 20211.00001.00000.93800.97000.9700172,300
16 Nov 20211.03001.04000.96000.98800.9880352,600
15 Nov 20211.08001.08000.99001.00001.0000426,300
12 Nov 20211.08001.08001.03001.07001.0700166,000
11 Nov 20211.20001.20001.04001.04501.0450673,600
10 Nov 20211.30001.35001.18001.21001.2100243,800
09 Nov 20211.34001.34001.27001.30001.3000130,200
08 Nov 20211.36001.36001.31301.35001.350097,900
05 Nov 20211.29001.33001.29001.32001.320062,100
04 Nov 20211.30001.32001.23001.30001.3000112,500
03 Nov 20211.28001.36001.23001.29001.2900375,900
02 Nov 20211.25001.27001.24001.26001.260086,100
01 Nov 20211.21001.28001.21001.24001.240071,300
29 Oct 20211.25001.27001.22001.23001.230047,600
28 Oct 20211.22001.28001.22001.27001.270073,300
27 Oct 20211.23001.27001.22001.24001.240069,500
26 Oct 20211.24001.26001.21001.26001.260017,400
25 Oct 20211.25001.26001.20001.25001.250068,100
22 Oct 20211.25001.27001.20001.27001.2700118,300
21 Oct 20211.28001.29001.21001.25001.250060,800
20 Oct 20211.26001.31001.26001.28001.280066,500
19 Oct 20211.25001.30001.22001.29001.290072,400
18 Oct 20211.39001.39001.26001.29001.2900116,200
15 Oct 20211.42001.42001.33001.38001.3800121,500
14 Oct 20211.39001.45001.35001.39001.3900195,400
13 Oct 20211.36001.42001.32001.40001.4000176,600
12 Oct 20211.29001.34001.24001.34001.3400104,800
11 Oct 20211.23001.29001.23001.27001.270056,800
08 Oct 20211.22001.27001.22001.26001.260057,000
07 Oct 20211.24001.26001.19001.24001.240088,000
06 Oct 20211.20001.22001.15001.22001.220078,600
05 Oct 20211.17001.22001.16001.18001.1800101,400
04 Oct 20211.23001.23001.15001.19001.1900133,500
01 Oct 20211.28001.29001.18001.21001.2100188,800
30 Sept 20211.25001.31001.19001.30001.300090,700
29 Sept 20211.30001.30001.21001.23001.230078,100
28 Sept 20211.35001.37001.30001.31001.3100108,500
27 Sept 20211.37001.40001.35001.37001.3700234,400
24 Sept 20211.27001.35001.24001.35001.3500148,100
23 Sept 20211.28001.30001.20001.29001.2900152,500
22 Sept 20211.24001.27001.18001.27001.2700131,200
21 Sept 20211.14001.25001.12001.23001.2300230,700
20 Sept 20211.15001.20001.12001.16001.1600300,900
17 Sept 20211.09001.18001.08001.18001.1800178,600
16 Sept 20211.09001.12001.07001.09001.090084,700
15 Sept 20211.06001.13001.06001.11001.1100131,900
14 Sept 20211.13001.14001.06001.08001.080092,400
13 Sept 20211.12001.14001.09101.12001.120086,400
10 Sept 20211.09001.14001.07001.13001.1300114,600
09 Sept 20211.08001.11001.06001.07001.070070,500
08 Sept 20211.11001.11001.06001.10001.1000106,300
07 Sept 20211.11001.14001.07001.10001.1000147,000
03 Sept 20211.18001.18001.10001.13001.1300123,100
02 Sept 20211.15001.20001.12001.15001.1500123,200
01 Sept 20211.17001.18001.12001.13001.130098,500
31 Aug 20211.11001.17001.11001.17001.1700143,400
30 Aug 20211.15001.15001.08001.11001.1100134,100
27 Aug 20211.07001.14001.07001.12001.120086,900
26 Aug 20211.11001.15001.08001.09001.0900113,500
25 Aug 20211.05001.15001.04001.09001.0900292,800
24 Aug 20211.07001.12001.04001.07001.0700407,300
23 Aug 20211.02001.10001.01601.09001.0900262,300
20 Aug 20211.08001.09000.96001.04001.04001,090,600
19 Aug 20211.15201.22001.06201.10001.10001,005,700
18 Aug 20211.18001.26001.16001.22001.2200384,700
17 Aug 20211.30001.32001.11001.21001.21001,266,000
16 Aug 20211.41901.41901.30001.34001.34003,170,400
13 Aug 20211.17001.58001.12701.34001.340018,197,300
12 Aug 20211.13001.13001.07301.12001.120073,000
11 Aug 20211.14001.15001.13001.14001.140043,500
10 Aug 20211.12001.16001.09001.14001.140077,500
09 Aug 20211.07001.14001.06001.13001.130083,900
06 Aug 20211.08001.12001.06001.08001.080063,800
05 Aug 20211.05001.12001.05001.10001.100060,900
04 Aug 20211.11001.14001.03601.08001.0800158,000
03 Aug 20211.12001.15001.11001.12001.120035,700
02 Aug 20211.15001.15001.12001.14001.140048,800
30 July 20211.16001.16001.08001.12001.1200110,800
29 July 20211.12001.14001.11001.14001.140037,300
28 July 20211.07001.14801.07001.12001.120086,500
27 July 20211.06001.08001.06001.08001.080061,000
26 July 20211.16001.16301.06001.08001.0800224,700
23 July 20211.18001.18001.15001.17001.170038,000
22 July 20211.21001.23001.15001.18001.180076,700
21 July 20211.16001.24001.16001.18001.180054,000
20 July 20211.15001.17501.15001.16001.1600148,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...