Skip to main content

Evoke Pharma (NQ: EVOK )

4.510 +0.070 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.92 23.88 22.80 22.80 679 +0.12(+0.54%)
Mar 30, 2023 23.16 23.76 21.60 22.68 2,045 -1.44(-5.98%)
Mar 29, 2023 24.72 25.10 24.12 24.12 1,662 -1.32(-5.19%)
Mar 28, 2023 27.24 27.84 24.00 25.44 2,485 -1.92(-7.02%)
Mar 27, 2023 26.88 27.99 26.88 27.36 380 -0.36(-1.30%)
Mar 24, 2023 30.24 30.24 27.00 27.72 2,921 -3.72(-11.83%)
Mar 23, 2023 31.56 34.56 31.20 31.44 1,312 -0.12(-0.38%)
Mar 22, 2023 37.80 37.80 31.56 31.56 2,951 -5.64(-15.16%)
Mar 21, 2023 36.60 37.50 35.01 37.20 1,272 +2.28(+6.53%)
Mar 20, 2023 33.72 35.64 33.72 34.92 1,204 +0.96(+2.83%)
Mar 17, 2023 39.84 39.84 33.96 33.96 1,916 -5.88(-14.76%)
Mar 16, 2023 38.64 41.94 38.64 39.84 426 +0.24(+0.61%)
Mar 15, 2023 40.68 41.57 39.12 39.60 685 -2.52(-5.98%)
Mar 14, 2023 42.00 44.34 42.00 42.12 1,058 -0.84(-1.96%)
Mar 13, 2023 42.24 43.08 39.72 42.96 1,783 -0.24(-0.56%)
Mar 10, 2023 35.06 44.40 35.06 43.20 6,540 +7.56(+21.21%)
Mar 09, 2023 34.98 35.64 34.97 35.64 154 +0.12(+0.34%)
Mar 08, 2023 34.44 35.64 34.20 35.52 756 +1.08(+3.14%)
Mar 07, 2023 34.64 35.33 34.44 34.44 675 +0.36(+1.06%)
Mar 06, 2023 34.56 34.80 33.12 34.08 566 -1.08(-3.07%)
Mar 03, 2023 35.88 35.88 33.60 35.16 793 +0.36(+1.03%)
Mar 02, 2023 32.88 35.69 32.88 34.80 534 +0.72(+2.11%)
Mar 01, 2023 34.80 35.40 34.08 34.08 782 -0.84(-2.41%)
Feb 28, 2023 34.68 34.92 32.88 34.92 512 +1.80(+5.43%)
Feb 27, 2023 35.04 35.50 32.92 33.12 1,619 -2.52(-7.07%)
Feb 24, 2023 36.24 37.20 34.08 35.64 1,916 -2.04(-5.41%)
Feb 23, 2023 38.19 38.94 37.68 37.68 516 -1.80(-4.56%)
Feb 22, 2023 36.00 40.80 36.00 39.48 3,820 +4.92(+14.24%)
Feb 21, 2023 33.36 35.04 33.36 34.56 372 +0.60(+1.77%)
Feb 17, 2023 33.24 34.44 33.24 33.96 573 +0.24(+0.71%)
Feb 16, 2023 33.24 35.16 33.24 33.72 721 -0.24(-0.71%)
Feb 15, 2023 33.60 34.85 33.12 33.96 1,547 +0.36(+1.07%)
Feb 14, 2023 36.24 36.24 33.00 33.60 1,996 -2.64(-7.28%)
Feb 13, 2023 38.88 38.88 36.24 36.24 1,405 -1.80(-4.73%)
Feb 10, 2023 44.64 45.00 35.40 38.04 5,736 -7.53(-16.52%)
Feb 09, 2023 49.20 50.01 45.24 45.57 1,341 -2.55(-5.31%)
Feb 08, 2023 51.72 51.72 48.12 48.12 1,322 -1.08(-2.20%)
Feb 07, 2023 55.92 55.92 48.84 49.20 5,266 -5.88(-10.68%)
Feb 06, 2023 53.52 55.80 53.52 55.08 1,534 +0.48(+0.88%)
Feb 03, 2023 54.60 55.20 53.16 54.60 1,319 -0.36(-0.66%)
Feb 02, 2023 51.00 55.68 51.00 54.96 3,603 +3.96(+7.76%)
Feb 01, 2023 51.00 54.72 51.00 51.00 8,567 +2.52(+5.20%)
Jan 31, 2023 71.52 71.52 48.24 48.48 19,628 -20.52(-29.74%)
Jan 30, 2023 69.96 70.32 66.24 69.00 5,028 +2.76(+4.17%)
Jan 27, 2023 61.20 67.20 60.14 66.24 12,448 +6.48(+10.84%)
Jan 26, 2023 52.08 61.08 51.29 59.76 11,468 +10.20(+20.58%)
Jan 25, 2023 49.20 49.92 48.23 49.56 1,747 +1.44(+2.99%)
Jan 24, 2023 46.44 49.44 46.44 48.12 1,942 +0.24(+0.50%)
Jan 23, 2023 49.80 50.28 46.96 47.88 4,055 +0.24(+0.50%)
Jan 20, 2023 43.44 47.93 42.84 47.64 5,672 +4.98(+11.67%)
Jan 19, 2023 43.32 43.32 40.80 42.66 5,238 -0.18(-0.42%)
Jan 18, 2023 38.64 44.28 37.92 42.84 8,831 +4.80(+12.62%)
Jan 17, 2023 38.40 38.40 37.23 38.04 2,712 +1.08(+2.92%)
Jan 13, 2023 35.61 37.80 35.61 36.96 1,492 +1.32(+3.70%)
Jan 12, 2023 34.80 36.22 33.63 35.64 674 -0.72(-1.98%)
Jan 11, 2023 33.60 36.36 33.60 36.36 1,459 +2.04(+5.94%)
Jan 10, 2023 32.88 34.32 32.55 34.32 1,371 +0.84(+2.51%)
Jan 09, 2023 34.68 34.68 32.40 33.48 1,738 -0.12(-0.36%)
Jan 06, 2023 38.28 38.86 32.64 33.60 4,844 -3.12(-8.50%)
Jan 05, 2023 33.84 40.80 33.84 36.72 7,655 +3.84(+11.68%)
Jan 04, 2023 32.52 34.14 31.80 32.88 2,211 +0.48(+1.47%)
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.