Skip to main content

Evoke Pharma (NQ: EVOK )

0.6100 +0.0232 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.190 1.209 1.020 1.160 16,895 +0.02(+1.75%)
Oct 30, 2023 1.220 1.220 1.140 1.140 2,858 -0.08(-6.82%)
Oct 27, 2023 1.190 1.223 1.120 1.223 2,121 +0.07(+6.38%)
Oct 26, 2023 1.170 1.261 1.140 1.150 6,376 -0.12(-9.45%)
Oct 25, 2023 1.150 1.270 1.150 1.270 1,800 +0.08(+6.72%)
Oct 24, 2023 1.280 1.280 1.120 1.190 5,257 -0.01(-0.83%)
Oct 23, 2023 1.210 1.300 1.200 1.200 671 -0.10(-8.05%)
Oct 20, 2023 1.270 1.305 1.190 1.305 22,904 +0.02(+1.95%)
Oct 19, 2023 1.270 1.360 1.270 1.280 3,002 -0.01(-0.77%)
Oct 18, 2023 1.350 1.360 1.280 1.290 3,657 -0.02(-1.53%)
Oct 17, 2023 1.350 1.360 1.280 1.310 3,962 +0.03(+2.34%)
Oct 16, 2023 1.300 1.360 1.270 1.280 8,215 +0.01(+0.78%)
Oct 13, 2023 1.276 1.360 1.270 1.270 905 +0.00(+0.01%)
Oct 12, 2023 1.290 1.320 1.270 1.270 7,575 -0.02(-1.55%)
Oct 11, 2023 1.216 1.360 1.216 1.290 1,891 +0.02(+1.26%)
Oct 10, 2023 1.325 1.360 1.274 1.274 3,692 -0.05(-3.86%)
Oct 09, 2023 1.340 1.340 1.300 1.325 1,509 -0.02(-1.12%)
Oct 06, 2023 1.360 1.360 1.340 1.340 1,200 -0.02(-1.47%)
Oct 05, 2023 1.379 1.380 1.302 1.360 5,905 +0.03(+2.26%)
Oct 04, 2023 1.340 1.340 1.280 1.330 2,139 -0.04(-2.92%)
Oct 03, 2023 1.340 1.400 1.280 1.370 22,577 -0.02(-1.44%)
Oct 02, 2023 1.440 1.500 1.270 1.390 49,167 +0.01(+0.72%)
Sep 29, 2023 1.050 1.550 1.050 1.380 165,040 +0.30(+27.78%)
Sep 28, 2023 1.185 1.185 1.043 1.080 1,190 +0.05(+4.85%)
Sep 27, 2023 1.100 1.100 0.9861 1.030 1,389 -0.05(-4.63%)
Sep 26, 2023 1.000 1.100 0.9900 1.080 6,265 +0.12(+12.22%)
Sep 25, 2023 1.020 0.9624 0.9624 0.9624 3,479 -0.05(-4.71%)
Sep 22, 2023 1.060 1.070 1.010 1.010 5,178 -0.08(-7.34%)
Sep 21, 2023 1.140 1.200 1.090 1.090 8,846 -0.05(-4.15%)
Sep 20, 2023 1.180 1.190 1.100 1.137 4,624 +0.03(+2.45%)
Sep 19, 2023 1.120 1.135 1.110 1.110 4,022 -0.05(-4.31%)
Sep 18, 2023 1.180 1.200 1.101 1.160 4,680 +0.00(+0.00%)
Sep 15, 2023 1.030 1.160 1.030 1.160 16,217 +0.11(+10.48%)
Sep 14, 2023 1.090 1.110 1.020 1.050 41,033 +0.04(+3.96%)
Sep 13, 2023 1.060 1.060 0.9186 1.010 53,650 -0.06(-5.61%)
Sep 12, 2023 1.120 1.174 1.050 1.070 25,566 -0.09(-7.76%)
Sep 11, 2023 1.200 1.200 1.110 1.160 6,861 -0.02(-1.53%)
Sep 08, 2023 1.130 1.178 1.130 1.178 2,533 +0.02(+1.80%)
Sep 07, 2023 1.160 1.160 1.070 1.157 11,326 -0.03(-2.76%)
Sep 06, 2023 1.160 1.190 1.140 1.190 25,190 +0.00(+0.00%)
Sep 05, 2023 1.220 1.220 1.160 1.190 7,002 -0.03(-2.46%)
Sep 01, 2023 1.240 1.300 1.220 1.220 16,394 -0.02(-1.69%)
Aug 31, 2023 1.280 1.280 1.230 1.241 10,062 +0.04(+2.99%)
Aug 30, 2023 1.160 1.260 1.160 1.205 8,014 +0.05(+3.88%)
Aug 29, 2023 1.180 1.280 1.150 1.160 7,247 -0.01(-0.85%)
Aug 28, 2023 1.110 1.170 1.105 1.170 1,805 +0.09(+8.33%)
Aug 25, 2023 1.060 1.150 1.050 1.080 8,279 -0.02(-1.82%)
Aug 24, 2023 1.110 1.155 1.050 1.100 19,802 -0.05(-4.31%)
Aug 23, 2023 1.170 1.170 1.108 1.150 11,657 -0.01(-0.90%)
Aug 22, 2023 1.110 1.220 1.110 1.160 3,837 +0.01(+0.87%)
Aug 21, 2023 1.210 1.270 1.120 1.150 26,968 -0.07(-5.74%)
Aug 18, 2023 1.200 1.360 1.190 1.220 11,082 +0.02(+1.67%)
Aug 17, 2023 1.220 1.283 1.190 1.200 10,622 -0.04(-2.83%)
Aug 16, 2023 1.270 1.365 1.210 1.235 19,208 -0.06(-5.00%)
Aug 15, 2023 1.340 1.400 1.294 1.300 38,542 -0.06(-4.41%)
Aug 14, 2023 1.440 1.440 1.350 1.360 14,252 +0.00(+0.00%)
Aug 11, 2023 1.380 1.450 1.360 1.360 15,426 -0.05(-3.55%)
Aug 10, 2023 1.390 1.450 1.395 1.410 13,311 +0.03(+2.17%)
Aug 09, 2023 1.400 1.400 1.355 1.380 19,850 -0.03(-2.13%)
Aug 08, 2023 1.470 1.543 1.360 1.410 13,792 +0.00(+0.00%)
Aug 07, 2023 1.530 1.530 1.351 1.410 78,663 -0.12(-7.84%)
Aug 04, 2023 1.570 1.600 1.530 1.530 15,415 -0.05(-3.16%)
Aug 03, 2023 1.580 1.665 1.560 1.580 9,517 +0.00(+0.00%)
Aug 02, 2023 1.550 1.612 1.535 1.580 8,694 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.