News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Evoke Pharma, Inc. (EVOK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

5.52

+0.54

(+10.84%)

At close: 04:00PM EST

5.52

0.00

(0.00%)

After hours:

06:00PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	5.10	5.60	5.01	5.52	5.52	149,400
26 Jan 2023	4.34	5.09	4.28	4.98	4.98	137,800
25 Jan 2023	4.10	4.16	4.02	4.13	4.13	21,000
24 Jan 2023	3.87	4.12	3.87	4.01	4.01	23,300
23 Jan 2023	4.15	4.19	3.91	3.99	3.99	48,700
20 Jan 2023	3.62	3.99	3.57	3.97	3.97	67,300
19 Jan 2023	3.61	3.61	3.40	3.56	3.56	62,900
18 Jan 2023	3.22	3.69	3.16	3.57	3.57	105,900
17 Jan 2023	3.20	3.20	3.10	3.17	3.17	32,500
13 Jan 2023	2.97	3.15	2.97	3.08	3.08	17,900
12 Jan 2023	2.90	3.02	2.80	2.97	2.97	8,400
11 Jan 2023	2.80	3.03	2.80	3.03	3.03	17,500
10 Jan 2023	2.74	2.86	2.71	2.86	2.86	16,500
09 Jan 2023	2.89	2.89	2.70	2.79	2.79	20,900
06 Jan 2023	3.19	3.24	2.72	2.80	2.80	58,100
05 Jan 2023	2.82	3.40	2.82	3.06	3.06	91,900
04 Jan 2023	2.71	2.85	2.65	2.74	2.74	26,500
03 Jan 2023	2.64	2.79	2.63	2.70	2.70	43,700
30 Dec 2022	2.56	2.68	2.39	2.68	2.68	36,800
29 Dec 2022	2.38	2.57	2.26	2.57	2.57	22,000
28 Dec 2022	2.41	2.43	2.15	2.28	2.28	38,800
27 Dec 2022	2.66	2.73	2.41	2.50	2.50	33,100
23 Dec 2022	2.65	2.72	2.55	2.62	2.62	23,900
22 Dec 2022	2.28	2.82	2.22	2.54	2.54	78,000
21 Dec 2022	2.14	2.25	2.10	2.17	2.17	55,800
20 Dec 2022	1.91	2.15	1.89	2.08	2.08	27,700
19 Dec 2022	1.93	2.13	1.90	1.97	1.97	26,900
16 Dec 2022	1.89	1.90	1.80	1.90	1.90	18,200
15 Dec 2022	1.71	1.92	1.71	1.89	1.89	29,300
14 Dec 2022	1.63	1.72	1.63	1.71	1.71	10,400
13 Dec 2022	1.74	1.83	1.59	1.63	1.63	37,600
12 Dec 2022	1.66	1.83	1.66	1.73	1.73	12,300
09 Dec 2022	1.93	1.93	1.70	1.70	1.70	26,000
08 Dec 2022	2.00	2.00	1.86	1.86	1.86	60,800
07 Dec 2022	1.44	2.22	1.44	2.03	2.03	299,700
06 Dec 2022	1.62	1.71	1.42	1.49	1.49	18,500
05 Dec 2022	1.62	1.81	1.62	1.70	1.70	22,900
02 Dec 2022	1.61	1.69	1.60	1.66	1.66	9,000
01 Dec 2022	1.49	1.64	1.49	1.63	1.63	13,700
30 Nov 2022	1.40	1.55	1.40	1.50	1.50	18,900
29 Nov 2022	1.52	1.52	1.40	1.49	1.49	6,200
28 Nov 2022	1.37	1.48	1.37	1.48	1.48	5,700
25 Nov 2022	1.55	1.55	1.50	1.50	1.50	2,000
23 Nov 2022	1.51	1.54	1.50	1.50	1.50	7,800
22 Nov 2022	1.52	1.52	1.44	1.44	1.44	4,500
21 Nov 2022	1.59	1.59	1.51	1.51	1.51	4,700
18 Nov 2022	1.67	1.67	1.58	1.58	1.58	9,100
17 Nov 2022	1.65	1.65	1.60	1.61	1.61	1,900
16 Nov 2022	1.61	1.71	1.61	1.64	1.64	4,700
15 Nov 2022	1.65	1.92	1.65	1.68	1.68	8,600
14 Nov 2022	1.85	1.85	1.65	1.66	1.66	17,100
11 Nov 2022	1.84	1.88	1.76	1.88	1.88	28,800
10 Nov 2022	1.68	1.92	1.68	1.82	1.82	37,000
09 Nov 2022	1.66	1.66	1.56	1.61	1.61	22,300
08 Nov 2022	1.67	1.67	1.60	1.61	1.61	9,400
07 Nov 2022	1.65	1.68	1.59	1.68	1.68	6,700
04 Nov 2022	1.68	1.68	1.55	1.58	1.58	9,700
03 Nov 2022	1.68	1.71	1.67	1.67	1.67	6,800
02 Nov 2022	1.72	1.74	1.67	1.69	1.69	11,300
01 Nov 2022	1.73	1.78	1.70	1.75	1.75	12,600
31 Oct 2022	1.71	1.79	1.70	1.73	1.73	11,000
28 Oct 2022	1.70	1.82	1.70	1.79	1.79	8,100
27 Oct 2022	1.78	1.81	1.73	1.78	1.78	8,200
26 Oct 2022	1.73	1.84	1.73	1.80	1.80	11,600
25 Oct 2022	1.83	1.85	1.76	1.80	1.80	13,600
24 Oct 2022	1.98	1.98	1.77	1.82	1.82	21,400
21 Oct 2022	1.78	1.86	1.69	1.79	1.79	18,300
20 Oct 2022	1.74	1.77	1.70	1.75	1.75	12,700
19 Oct 2022	1.73	1.93	1.70	1.72	1.72	11,900
18 Oct 2022	1.85	1.85	1.79	1.83	1.83	10,100
17 Oct 2022	1.90	2.05	1.87	1.89	1.89	15,500
14 Oct 2022	1.87	1.98	1.87	1.96	1.96	12,500
13 Oct 2022	2.20	2.20	1.87	1.96	1.96	10,600
12 Oct 2022	2.20	2.23	1.93	1.95	1.95	6,800
11 Oct 2022	2.19	2.20	1.90	2.07	2.07	7,900
10 Oct 2022	1.95	2.06	1.94	1.99	1.99	16,700
07 Oct 2022	2.17	2.17	1.85	1.94	1.94	17,000
06 Oct 2022	2.10	2.10	2.01	2.10	2.10	6,900
05 Oct 2022	2.10	2.10	1.92	2.04	2.04	11,200
04 Oct 2022	1.98	2.06	1.90	2.01	2.01	14,100
03 Oct 2022	1.90	2.20	1.66	1.89	1.89	31,600
30 Sept 2022	2.00	2.00	1.80	1.87	1.87	16,400
29 Sept 2022	2.30	2.30	1.86	1.87	1.87	17,300
28 Sept 2022	1.90	2.05	1.84	1.98	1.98	15,900
27 Sept 2022	1.91	1.95	1.83	1.94	1.94	7,700
26 Sept 2022	1.95	1.97	1.81	1.94	1.94	28,700
23 Sept 2022	2.01	2.05	1.90	1.95	1.95	20,800
22 Sept 2022	2.21	2.21	2.03	2.06	2.06	14,700
21 Sept 2022	2.13	2.15	2.09	2.14	2.14	8,100
20 Sept 2022	2.19	2.19	2.11	2.12	2.12	21,000
19 Sept 2022	2.28	2.34	2.16	2.18	2.18	14,700
16 Sept 2022	2.22	2.32	2.19	2.32	2.32	16,300
15 Sept 2022	2.28	2.28	2.21	2.25	2.25	13,900
14 Sept 2022	2.30	2.30	2.24	2.24	2.24	13,900
13 Sept 2022	2.37	2.40	2.30	2.30	2.30	11,800
12 Sept 2022	2.46	2.46	2.38	2.44	2.44	11,900
09 Sept 2022	2.42	2.46	2.35	2.37	2.37	14,200
08 Sept 2022	2.38	2.39	2.35	2.39	2.39	6,800
07 Sept 2022	2.41	2.45	2.34	2.37	2.37	15,400
06 Sept 2022	2.56	2.56	2.45	2.45	2.45	15,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7088-0.0018(-0.26%)

ASX 2007,481.70-12.10(-0.16%)

OIL79.18-0.50(-0.63%)

GOLD1,946.40+0.80(+0.04%)

BTC-AUD33,475.68+483.89(+1.47%)

News that makes you smarter and richer... For free.

Evoke Pharma, Inc. (EVOK)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7088
-0.0018(-0.26%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
79.18
-0.50(-0.63%)

GOLD
1,946.40
+0.80(+0.04%)

BTC-AUD
33,475.68
+483.89(+1.47%)