Skip to main content

Evoke Pharma (NQ: EVOK )

4.240 -0.120 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 15.48 15.70 15.36 15.57 423 +0.44(+2.89%)
Nov 29, 2023 14.84 15.42 14.84 15.13 656 +0.61(+4.22%)
Nov 28, 2023 15.24 15.48 14.52 14.52 499 -1.08(-6.92%)
Nov 27, 2023 15.00 16.58 14.40 15.60 10,358 +0.60(+4.00%)
Nov 24, 2023 15.00 15.96 14.64 15.00 931 -0.05(-0.36%)
Nov 22, 2023 15.00 15.05 14.16 15.05 288 +0.53(+3.68%)
Nov 21, 2023 14.40 14.52 14.40 14.52 61 -0.42(-2.81%)
Nov 20, 2023 15.48 15.48 14.88 14.94 445 -0.54(-3.49%)
Nov 17, 2023 15.66 15.84 14.67 15.48 463 +0.24(+1.57%)
Nov 16, 2023 14.76 16.20 14.16 15.24 950 +0.00(+0.00%)
Nov 15, 2023 15.60 16.55 15.12 15.24 393 -0.84(-5.22%)
Nov 14, 2023 15.60 17.88 14.40 16.08 2,551 +1.08(+7.20%)
Nov 13, 2023 14.64 15.60 14.40 15.00 1,649 +0.00(+0.00%)
Nov 10, 2023 13.80 15.00 13.80 15.00 718 -0.36(-2.34%)
Nov 09, 2023 13.80 15.96 13.80 15.36 2,223 +1.44(+10.34%)
Nov 08, 2023 13.92 14.04 13.53 13.92 102 +0.12(+0.87%)
Nov 07, 2023 13.80 14.22 13.42 13.80 226 +0.00(+0.00%)
Nov 06, 2023 14.04 14.10 13.80 13.80 150 -0.48(-3.36%)
Nov 03, 2023 13.36 14.35 13.36 14.28 512 -0.12(-0.83%)
Nov 02, 2023 14.64 14.76 14.05 14.40 515 +0.38(+2.70%)
Nov 01, 2023 13.80 14.52 13.76 14.02 264 +0.10(+0.73%)
Oct 31, 2023 14.28 14.51 12.24 13.92 1,407 +0.24(+1.75%)
Oct 30, 2023 14.64 14.64 13.68 13.68 238 -1.00(-6.82%)
Oct 27, 2023 14.28 14.68 13.44 14.68 176 +0.88(+6.38%)
Oct 26, 2023 14.04 15.13 13.68 13.80 531 -1.44(-9.45%)
Oct 25, 2023 13.80 15.24 13.80 15.24 150 +0.96(+6.72%)
Oct 24, 2023 15.36 15.36 13.44 14.28 438 -0.12(-0.83%)
Oct 23, 2023 14.52 15.60 14.40 14.40 55 -1.26(-8.05%)
Oct 20, 2023 15.24 15.66 14.28 15.66 1,908 +0.30(+1.95%)
Oct 19, 2023 15.24 16.32 15.24 15.36 250 -0.12(-0.77%)
Oct 18, 2023 16.20 16.32 15.36 15.48 304 -0.24(-1.53%)
Oct 17, 2023 16.20 16.32 15.36 15.72 330 +0.36(+2.34%)
Oct 16, 2023 15.60 16.32 15.24 15.36 684 +0.12(+0.78%)
Oct 13, 2023 15.31 16.32 15.24 15.24 75 +0.00(+0.01%)
Oct 12, 2023 15.48 15.84 15.24 15.24 631 -0.24(-1.55%)
Oct 11, 2023 14.59 16.32 14.59 15.48 157 +0.19(+1.26%)
Oct 10, 2023 15.90 16.32 15.29 15.29 307 -0.61(-3.86%)
Oct 09, 2023 16.08 16.08 15.60 15.90 125 -0.18(-1.12%)
Oct 06, 2023 16.32 16.32 16.08 16.08 100 -0.24(-1.47%)
Oct 05, 2023 16.54 16.56 15.62 16.32 492 +0.36(+2.26%)
Oct 04, 2023 16.08 16.08 15.36 15.96 178 -0.48(-2.92%)
Oct 03, 2023 16.08 16.80 15.36 16.44 1,881 -0.24(-1.44%)
Oct 02, 2023 17.28 18.00 15.24 16.68 4,097 +0.12(+0.72%)
Sep 29, 2023 12.60 18.60 12.60 16.56 13,753 +3.60(+27.78%)
Sep 28, 2023 14.22 14.22 12.52 12.96 99 +0.60(+4.85%)
Sep 27, 2023 13.20 13.20 11.83 12.36 115 -0.60(-4.63%)
Sep 26, 2023 12.00 13.20 11.88 12.96 522 +1.41(+12.22%)
Sep 25, 2023 12.24 11.55 11.55 11.55 289 -0.57(-4.71%)
Sep 22, 2023 12.72 12.84 12.12 12.12 431 -0.96(-7.34%)
Sep 21, 2023 13.68 14.40 13.08 13.08 737 -0.57(-4.15%)
Sep 20, 2023 14.16 14.28 13.20 13.65 385 +0.33(+2.45%)
Sep 19, 2023 13.44 13.62 13.32 13.32 335 -0.60(-4.31%)
Sep 18, 2023 14.16 14.40 13.22 13.92 390 +0.00(+0.00%)
Sep 15, 2023 12.36 13.92 12.36 13.92 1,351 +1.32(+10.48%)
Sep 14, 2023 13.08 13.32 12.24 12.60 3,419 +0.48(+3.96%)
Sep 13, 2023 12.72 12.72 11.02 12.12 4,470 -0.72(-5.61%)
Sep 12, 2023 13.44 14.09 12.60 12.84 2,130 -1.08(-7.76%)
Sep 11, 2023 14.40 14.40 13.32 13.92 571 -0.22(-1.53%)
Sep 08, 2023 13.56 14.14 13.56 14.14 211 +0.25(+1.80%)
Sep 07, 2023 13.92 13.92 12.84 13.89 943 -0.39(-2.76%)
Sep 06, 2023 13.92 14.28 13.68 14.28 2,099 +0.00(+0.00%)
Sep 05, 2023 14.64 14.64 13.92 14.28 583 -0.36(-2.46%)
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.