Mail

EVOK - Evoke Pharma, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	1.3900	1.6200	1.3900	1.4800	1.4800	69,900
08 June 2023	1.5000	1.5000	1.3800	1.3920	1.3920	50,000
07 June 2023	1.5500	1.5800	1.4600	1.5200	1.5200	35,300
06 June 2023	1.6200	1.6200	1.5000	1.5000	1.5000	15,100
05 June 2023	1.6400	1.6550	1.5700	1.6150	1.6150	9,100
02 June 2023	1.7060	1.7750	1.6400	1.6550	1.6550	7,000
01 June 2023	1.6000	1.7000	1.6000	1.6200	1.6200	13,000
31 May 2023	1.6700	1.7470	1.5700	1.6600	1.6600	45,800
30 May 2023	1.7300	1.8100	1.6780	1.7500	1.7500	17,400
26 May 2023	1.7500	1.8300	1.7500	1.7790	1.7790	8,900
25 May 2023	1.9000	1.9000	1.7800	1.8700	1.8700	17,000
24 May 2023	2.0400	2.0600	1.9200	1.9360	1.9360	6,800
23 May 2023	2.0300	2.1580	1.9300	1.9300	1.9300	17,100
22 May 2023	1.6450	1.9500	1.5500	1.9500	1.9500	45,900
19 May 2023	1.7000	1.7400	1.5500	1.6350	1.6350	43,100
18 May 2023	1.8300	1.8300	1.6760	1.6800	1.6800	11,800
17 May 2023	1.8100	1.8650	1.7600	1.8100	1.8100	11,200
16 May 2023	2.0000	2.0000	1.8200	1.8800	1.8800	11,800
15 May 2023	1.9420	2.1100	1.9260	1.9260	1.9260	13,500
12 May 2023	2.1230	2.1230	1.9550	1.9880	1.9880	5,200
11 May 2023	2.1100	2.1100	1.9700	2.0650	2.0650	2,500
10 May 2023	2.1900	2.1900	2.0000	2.1200	2.1200	10,000
09 May 2023	2.3860	2.4000	2.2300	2.2500	2.2500	15,100
08 May 2023	2.3100	2.3100	2.1200	2.2270	2.2270	5,700
05 May 2023	2.0650	2.4000	2.0300	2.2200	2.2200	38,200
04 May 2023	2.0500	2.1000	2.0000	2.0100	2.0100	12,900
03 May 2023	1.9500	2.1000	1.9500	2.0300	2.0300	14,900
02 May 2023	1.9100	1.9820	1.9100	1.9300	1.9300	3,800
01 May 2023	1.9300	1.9800	1.8800	1.9300	1.9300	13,100
28 Apr 2023	1.9050	1.9200	1.8700	1.8760	1.8760	2,600
27 Apr 2023	1.9300	1.9300	1.8700	1.8950	1.8950	8,800
26 Apr 2023	1.9300	1.9400	1.8800	1.8900	1.8900	11,200
25 Apr 2023	2.0000	2.0300	1.9200	1.9400	1.9400	11,300
24 Apr 2023	1.9800	2.2000	1.9200	1.9200	1.9200	29,400
21 Apr 2023	2.0200	2.1300	1.8900	1.9400	1.9400	22,800
20 Apr 2023	2.4200	2.4200	2.1000	2.1400	2.1400	55,300
19 Apr 2023	2.0500	2.4000	2.0500	2.1000	2.1000	103,600
18 Apr 2023	1.9900	1.9900	1.8900	1.9000	1.9000	9,100
17 Apr 2023	1.9500	1.9500	1.8900	1.9300	1.9300	13,400
14 Apr 2023	1.8700	2.0000	1.8700	1.9400	1.9400	9,400
13 Apr 2023	1.9300	2.0300	1.8900	1.9600	1.9600	4,200
12 Apr 2023	2.0400	2.0400	1.8700	1.8700	1.8700	18,600
11 Apr 2023	1.9600	1.9600	1.8620	1.9300	1.9300	15,000
10 Apr 2023	2.0200	2.0350	2.0000	2.0000	2.0000	1,900
06 Apr 2023	1.9500	2.0600	1.9450	2.0200	2.0200	16,000
05 Apr 2023	1.8900	2.0200	1.8900	1.9400	1.9400	16,100
04 Apr 2023	1.8400	2.0100	1.7680	1.9700	1.9700	23,000
03 Apr 2023	1.9150	1.9300	1.8400	1.8400	1.8400	8,600
31 Mar 2023	1.9100	1.9900	1.9000	1.9000	1.9000	8,200
30 Mar 2023	1.9300	1.9800	1.8000	1.8900	1.8900	24,500
29 Mar 2023	2.0600	2.0910	2.0100	2.0100	2.0100	20,000
28 Mar 2023	2.2700	2.3200	2.0000	2.1200	2.1200	29,800
27 Mar 2023	2.2400	2.3320	2.2400	2.2800	2.2800	4,600
24 Mar 2023	2.5200	2.5200	2.2500	2.3100	2.3100	35,100
23 Mar 2023	2.6300	2.8800	2.6000	2.6200	2.6200	15,800
22 Mar 2023	3.1500	3.1500	2.6300	2.6300	2.6300	35,400
21 Mar 2023	3.0500	3.1250	2.9170	3.1000	3.1000	15,300
20 Mar 2023	2.8100	2.9700	2.8100	2.9100	2.9100	14,500
17 Mar 2023	3.3200	3.3200	2.8300	2.8300	2.8300	23,000
16 Mar 2023	3.2200	3.4950	3.2200	3.3200	3.3200	5,100
15 Mar 2023	3.3900	3.4640	3.2600	3.3000	3.3000	8,200
14 Mar 2023	3.5000	3.6950	3.5000	3.5100	3.5100	12,700
13 Mar 2023	3.5200	3.5900	3.3100	3.5800	3.5800	21,400
10 Mar 2023	2.9220	3.7000	2.9220	3.6000	3.6000	78,500
09 Mar 2023	2.9150	2.9700	2.9150	2.9700	2.9700	1,900
08 Mar 2023	2.8700	2.9700	2.8500	2.9600	2.9600	9,100
07 Mar 2023	2.8860	2.9440	2.8700	2.8700	2.8700	8,100
06 Mar 2023	2.8800	2.9000	2.7600	2.8400	2.8400	6,800
03 Mar 2023	2.9900	2.9900	2.8000	2.9300	2.9300	9,500
02 Mar 2023	2.7400	2.9750	2.7400	2.9000	2.9000	6,400
01 Mar 2023	2.9000	2.9500	2.8400	2.8400	2.8400	9,400
28 Feb 2023	2.8900	2.9100	2.7400	2.9100	2.9100	6,100
27 Feb 2023	2.9200	2.9580	2.7430	2.7600	2.7600	19,400
24 Feb 2023	3.0180	3.1000	2.8400	2.9700	2.9700	23,000
23 Feb 2023	3.1820	3.2450	3.1400	3.1400	3.1400	6,200
22 Feb 2023	3.0000	3.4000	3.0000	3.2900	3.2900	45,800
21 Feb 2023	2.7800	2.9200	2.7800	2.8800	2.8800	4,500
17 Feb 2023	2.7700	2.8700	2.7700	2.8300	2.8300	6,900
16 Feb 2023	2.7700	2.9300	2.7700	2.8100	2.8100	8,700
15 Feb 2023	2.8000	2.9050	2.7600	2.8300	2.8300	18,600
14 Feb 2023	3.0200	3.0200	2.7500	2.8000	2.8000	24,000
13 Feb 2023	3.2400	3.2400	3.0200	3.0200	3.0200	16,900
10 Feb 2023	3.7200	3.7500	2.9500	3.1700	3.1700	68,800
09 Feb 2023	4.1000	4.1670	3.7700	3.7970	3.7970	16,100
08 Feb 2023	4.3100	4.3100	4.0100	4.0100	4.0100	15,900
07 Feb 2023	4.6600	4.6600	4.0700	4.1000	4.1000	63,200
06 Feb 2023	4.4600	4.6500	4.4600	4.5900	4.5900	18,400
03 Feb 2023	4.5500	4.6000	4.4300	4.5500	4.5500	15,800
02 Feb 2023	4.2500	4.6400	4.2500	4.5800	4.5800	43,600
01 Feb 2023	4.2500	4.5600	4.2500	4.2500	4.2500	102,800
31 Jan 2023	5.9600	5.9600	4.0200	4.0400	4.0400	235,500
30 Jan 2023	5.8300	5.8600	5.5200	5.7500	5.7500	60,300
27 Jan 2023	5.1000	5.6000	5.0110	5.5200	5.5200	149,400
26 Jan 2023	4.3400	5.0900	4.2750	4.9800	4.9800	137,800
25 Jan 2023	4.1000	4.1600	4.0190	4.1300	4.1300	21,000
24 Jan 2023	3.8700	4.1200	3.8700	4.0100	4.0100	23,300
23 Jan 2023	4.1500	4.1900	3.9130	3.9900	3.9900	48,700
20 Jan 2023	3.6200	3.9940	3.5700	3.9700	3.9700	68,100
19 Jan 2023	3.6100	3.6100	3.4000	3.5550	3.5550	62,900
18 Jan 2023	3.2200	3.6900	3.1600	3.5700	3.5700	105,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...