Evoke Pharma (NQ: EVOK )

5.850 -0.600 (-9.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 1005 1005 920.16 931.68 27 -8.64(-0.92%)
Jan 29, 2015 950.40 961.92 920.16 940.32 34 +25.92(+2.83%)
Jan 28, 2015 979.20 979.20 914.40 914.40 19 -22.18(-2.37%)
Jan 27, 2015 1037 1037 917.28 936.58 59 +19.30(+2.10%)
Jan 26, 2015 898.56 1045 898.56 917.28 44 +2.88(+0.31%)
Jan 23, 2015 936.00 966.24 910.08 914.40 51 -43.20(-4.51%)
Jan 22, 2015 921.60 957.60 907.20 957.60 6 +44.64(+4.89%)
Jan 21, 2015 936.14 1018 907.20 912.96 104 -46.08(-4.80%)
Jan 20, 2015 1031 1031 934.56 959.04 255 -64.80(-6.33%)
Jan 16, 2015 991.30 1038 973.44 1024 37 -5.76(-0.56%)
Jan 15, 2015 1090 1094 974.12 1030 142 -30.24(-2.85%)
Jan 14, 2015 1120 1174 1032 1060 193 -56.16(-5.03%)
Jan 13, 2015 1110 1198 1110 1116 310 +33.12(+3.06%)
Jan 12, 2015 979.20 1123 979.20 1083 234 +118.08(+12.24%)
Jan 09, 2015 974.88 983.52 964.80 964.80 95 +7.20(+0.75%)
Jan 08, 2015 961.92 980.64 957.60 957.60 147 +15.84(+1.68%)
Jan 07, 2015 941.04 965.72 937.44 941.76 99 +8.64(+0.93%)
Jan 06, 2015 881.28 1007 878.40 933.12 164 +61.92(+7.11%)
Jan 05, 2015 871.20 885.60 866.88 871.20 81 +1.44(+0.17%)
Jan 02, 2015 871.20 885.44 864.00 869.76 19 +20.16(+2.37%)
Dec 31, 2014 826.56 849.60 849.60 849.60 179 +56.16(+7.08%)
Dec 30, 2014 779.04 806.40 760.32 793.44 353 +17.28(+2.23%)
Dec 29, 2014 813.60 813.60 741.60 776.16 76 -34.56(-4.26%)
Dec 26, 2014 796.32 834.12 796.32 810.72 94 +18.72(+2.36%)
Dec 24, 2014 803.52 792.00 792.00 792.00 87 -38.16(-4.60%)
Dec 23, 2014 806.40 835.20 802.08 830.16 58 +28.08(+3.50%)
Dec 22, 2014 830.88 863.64 802.08 802.08 79 -33.12(-3.97%)
Dec 19, 2014 802.08 835.20 802.08 835.20 204 +31.68(+3.94%)
Dec 18, 2014 803.52 819.36 802.08 803.52 114 +10.08(+1.27%)
Dec 17, 2014 793.44 812.15 793.44 793.44 69 +8.64(+1.10%)
Dec 16, 2014 745.16 809.28 744.48 784.80 110 +2.88(+0.37%)
Dec 15, 2014 783.36 833.76 781.92 781.92 50 -8.64(-1.09%)
Dec 12, 2014 817.92 828.00 728.64 790.56 170 -41.76(-5.02%)
Dec 11, 2014 862.56 862.56 826.56 832.32 46 +5.76(+0.70%)
Dec 10, 2014 828.50 858.24 826.56 826.56 40 -6.48(-0.78%)
Dec 09, 2014 826.56 870.52 826.56 833.04 51 +5.04(+0.61%)
Dec 08, 2014 879.55 879.55 828.00 828.00 69 -10.08(-1.20%)
Dec 05, 2014 865.44 891.36 835.20 838.08 93 -15.12(-1.77%)
Dec 04, 2014 856.80 907.20 848.16 853.20 81 -18.00(-2.07%)
Dec 03, 2014 842.40 928.80 815.04 871.20 225 +47.52(+5.77%)
Dec 02, 2014 897.83 897.83 772.82 823.68 431 -69.12(-7.74%)
Dec 01, 2014 915.84 943.20 864.00 892.80 106 -14.40(-1.59%)
Nov 28, 2014 928.80 928.80 901.45 907.20 12 +20.16(+2.27%)
Nov 26, 2014 931.68 887.04 887.04 887.04 140 +5.76(+0.65%)
Nov 25, 2014 875.52 900.00 866.88 881.28 138 +23.04(+2.68%)
Nov 24, 2014 856.80 884.17 803.53 858.24 85 +15.84(+1.88%)
Nov 21, 2014 895.68 897.12 842.40 842.40 132 -17.28(-2.01%)
Nov 20, 2014 882.72 900.00 859.68 859.68 68 -5.04(-0.58%)
Nov 19, 2014 921.60 930.24 836.64 864.72 207 -55.44(-6.03%)
Nov 18, 2014 910.08 929.48 901.44 920.16 48 +38.88(+4.41%)
Nov 17, 2014 910.74 921.60 881.28 881.28 54 -36.00(-3.92%)
Nov 14, 2014 936.00 941.76 907.20 917.28 80 -4.32(-0.47%)
Nov 13, 2014 1006 1006 907.21 921.60 52 +14.40(+1.59%)
Nov 12, 2014 986.40 1006 907.20 907.20 240 -80.64(-8.16%)
Nov 11, 2014 972.00 989.63 972.00 987.84 17 +14.40(+1.48%)
Nov 10, 2014 964.81 1007 964.81 973.44 73 +8.64(+0.90%)
Nov 07, 2014 960.48 1008 940.32 964.80 94 +11.52(+1.21%)
Nov 06, 2014 974.88 974.88 944.64 953.28 58 +1.44(+0.15%)
Nov 05, 2014 931.39 972.00 930.24 951.84 104 +25.92(+2.80%)
Nov 04, 2014 923.04 943.20 874.08 925.92 227 -12.96(-1.38%)
Nov 03, 2014 964.80 964.80 921.60 938.88 95 -25.92(-2.69%)
Oct 31, 2014 861.12 972.00 861.12 964.80 294 +109.44(+12.79%)
Oct 30, 2014 761.76 864.00 757.44 855.36 352 +123.12(+16.81%)
Oct 29, 2014 761.76 763.19 727.20 732.24 31 +0.72(+0.10%)
Oct 28, 2014 714.24 755.28 714.24 731.52 72 +25.92(+3.67%)
Oct 27, 2014 702.43 773.28 692.64 705.60 86 +12.96(+1.87%)
Oct 24, 2014 783.36 790.55 692.64 692.64 83 +5.76(+0.84%)
Oct 23, 2014 718.56 720.00 686.88 686.88 119 -28.80(-4.02%)
Oct 22, 2014 734.40 748.94 689.76 715.68 217 -14.40(-1.97%)
Oct 21, 2014 732.96 766.08 725.76 730.08 133 +0.00(+0.00%)
Oct 20, 2014 735.84 761.76 722.88 730.08 81 +7.20(+1.00%)
Oct 17, 2014 718.56 791.32 718.56 722.88 115 +43.20(+6.36%)
Oct 16, 2014 735.84 764.64 679.68 679.68 103 -63.36(-8.53%)
Oct 15, 2014 743.04 763.20 735.84 743.04 69 +0.00(+0.00%)
Oct 14, 2014 754.56 802.08 743.04 743.04 48 -2.88(-0.39%)
Oct 13, 2014 763.20 835.20 744.48 745.92 69 -15.84(-2.08%)
Oct 10, 2014 819.36 827.99 757.45 761.76 43 -23.04(-2.94%)
Oct 09, 2014 789.12 834.52 780.48 784.80 50 +5.76(+0.74%)
Oct 08, 2014 758.12 820.80 758.12 779.04 70 +0.72(+0.09%)
Oct 07, 2014 762.05 790.56 761.76 778.32 39 -26.64(-3.31%)
Oct 06, 2014 809.37 817.92 750.24 804.96 90 -4.32(-0.53%)
Oct 03, 2014 773.28 822.24 760.32 809.28 38 +46.08(+6.04%)
Oct 02, 2014 764.93 786.24 750.24 763.20 69 +0.00(+0.00%)
Oct 01, 2014 778.90 790.56 753.12 763.20 39 -28.73(-3.63%)
Sep 30, 2014 820.80 820.80 756.00 791.93 94 -7.27(-0.91%)
Sep 29, 2014 773.29 818.35 770.41 799.20 117 +18.72(+2.40%)
Sep 26, 2014 783.35 783.36 764.96 780.48 84 +17.28(+2.26%)
Sep 25, 2014 792.01 804.96 757.44 763.20 170 -34.56(-4.33%)
Sep 24, 2014 804.96 829.44 796.32 797.76 113 +2.62(+0.33%)
Sep 23, 2014 800.64 842.40 795.14 795.14 137 -27.10(-3.30%)
Sep 22, 2014 849.60 861.39 820.80 822.24 146 -4.32(-0.52%)
Sep 19, 2014 895.69 928.80 712.80 826.56 295 -79.20(-8.74%)
Sep 18, 2014 933.12 933.12 905.76 905.76 112 -23.04(-2.48%)
Sep 17, 2014 931.68 943.43 892.80 928.80 121 +12.96(+1.42%)
Sep 16, 2014 938.88 946.08 914.40 915.84 84 -33.12(-3.49%)
Sep 15, 2014 970.56 983.52 902.88 948.96 153 +5.76(+0.61%)
Sep 12, 2014 952.82 959.04 943.20 943.20 24 -12.96(-1.36%)
Sep 11, 2014 941.76 973.44 941.76 956.16 40 +2.88(+0.30%)
Sep 10, 2014 950.40 972.00 950.40 953.28 34 +0.00(+0.00%)
Sep 09, 2014 956.16 977.76 941.76 953.28 28 +0.00(+0.00%)
Sep 08, 2014 953.28 957.60 945.12 953.28 16 +14.40(+1.53%)
Sep 05, 2014 979.20 953.28 938.88 938.88 57 -14.40(-1.51%)
Sep 04, 2014 944.64 969.13 969.13 953.28 44 -15.85(-1.64%)
Sep 03, 2014 969.12 969.13 969.12 969.13 2 -8.63(-0.88%)
Sep 02, 2014 959.04 977.76 944.64 977.76 27 +17.28(+1.80%)
Aug 29, 2014 951.84 960.48 960.48 960.48 26 -33.12(-3.33%)
Aug 28, 2014 974.88 999.36 956.16 993.60 65 +25.92(+2.68%)
Aug 27, 2014 993.60 993.60 967.68 967.68 12 -25.92(-2.61%)
Aug 26, 2014 980.63 1001 964.81 993.60 54 +14.40(+1.47%)
Aug 25, 2014 937.44 985.85 937.44 979.20 23 +4.32(+0.44%)
Aug 22, 2014 986.40 989.28 931.68 974.88 36 -2.88(-0.29%)
Aug 21, 2014 989.28 989.28 907.20 977.76 40 +27.36(+2.88%)
Aug 20, 2014 917.28 990.72 868.33 950.40 109 +18.72(+2.01%)
Aug 19, 2014 938.88 946.08 931.68 931.68 19 -7.20(-0.77%)
Aug 18, 2014 917.28 987.83 917.28 938.88 39 -53.28(-5.37%)
Aug 15, 2014 936.00 993.60 936.00 992.16 42 +63.36(+6.82%)
Aug 14, 2014 928.80 933.12 879.84 928.80 61 -1.43(-0.15%)
Aug 13, 2014 938.88 949.36 873.65 930.23 163 -7.21(-0.77%)
Aug 12, 2014 946.09 972.00 928.80 937.44 90 -30.23(-3.12%)
Aug 11, 2014 976.32 977.90 953.28 967.67 38 -8.65(-0.89%)
Aug 08, 2014 951.84 964.80 927.36 976.32 56 +27.36(+2.88%)
Aug 07, 2014 961.92 998.55 923.04 948.96 48 -24.48(-2.51%)
Aug 06, 2014 1007 1022 934.16 973.44 125 -30.24(-3.01%)
Aug 05, 2014 1004 1004 1004 1004 1 +31.68(+3.26%)
Aug 04, 2014 989.28 1007 950.40 972.00 54 -7.20(-0.74%)
Aug 01, 2014 1008 1008 972.00 979.20 81 -15.98(-1.61%)
Jul 31, 2014 1012 1027 980.64 995.18 43 -37.30(-3.61%)
Jul 30, 2014 1007 1061 1007 1032 72 +25.92(+2.58%)
Jul 29, 2014 1032 1047 1004 1007 54 -30.24(-2.92%)
Jul 28, 2014 1005 1060 950.40 1037 119 +30.24(+3.00%)
Jul 25, 2014 1004 1008 946.09 1007 79 -4.32(-0.43%)
Jul 24, 2014 938.88 1037 923.04 1011 87 +63.36(+6.69%)
Jul 23, 2014 951.84 966.24 923.04 947.52 147 -12.96(-1.35%)
Jul 22, 2014 957.60 990.72 938.88 960.48 101 -2.88(-0.30%)
Jul 21, 2014 1037 1037 948.96 963.36 67 -21.60(-2.19%)
Jul 18, 2014 938.88 1025 937.45 984.96 48 +43.20(+4.59%)
Jul 17, 2014 999.36 1037 941.76 941.76 171 -54.72(-5.49%)
Jul 16, 2014 1017 1047 979.20 996.48 57 -27.36(-2.67%)
Jul 15, 2014 1017 1024 1015 1024 4 -5.76(-0.56%)
Jul 14, 2014 1034 1044 1017 1030 26 -4.06(-0.39%)
Jul 11, 2014 1048 1059 1015 1034 71 -10.34(-0.99%)
Jul 10, 2014 1066 1084 1022 1044 109 -36.00(-3.33%)
Jul 09, 2014 1159 1171 1030 1080 428 -72.00(-6.25%)
Jul 08, 2014 1132 1152 1089 1152 51 -7.19(-0.62%)
Jul 07, 2014 1166 1166 1119 1159 29 -7.21(-0.62%)
Jul 03, 2014 1164 1166 1166 1166 31 +14.40(+1.25%)
Jul 02, 2014 1104 1163 1035 1152 101 +48.96(+4.44%)
Jul 01, 2014 1158 1178 1087 1103 123 -61.92(-5.32%)
Jun 30, 2014 1126 1165 1126 1165 18 +20.16(+1.76%)
Jun 27, 2014 1123 1149 1123 1145 4 -4.32(-0.38%)
Jun 26, 2014 1154 1164 1120 1149 62 -12.82(-1.10%)
Jun 25, 2014 1135 1162 1123 1162 52 +5.62(+0.49%)
Jun 24, 2014 1155 1198 1087 1156 122 -12.96(-1.11%)
Jun 23, 2014 1189 1195 1152 1169 98 +23.04(+2.01%)
Jun 20, 2014 1116 1149 1109 1146 45 +25.92(+2.31%)
Jun 19, 2014 1145 1145 1109 1120 43 -24.48(-2.14%)
Jun 18, 2014 1153 1166 1089 1145 35 +14.40(+1.27%)
Jun 17, 2014 1106 1143 1106 1130 40 -21.60(-1.87%)
Jun 16, 2014 1195 1195 1109 1152 50 -37.44(-3.15%)
Jun 13, 2014 1161 1212 1156 1189 19 -1.44(-0.12%)
Jun 12, 2014 1205 1225 1126 1191 20 -9.36(-0.78%)
Jun 11, 2014 1197 1212 1158 1200 75 -18.00(-1.48%)
Jun 10, 2014 1202 1231 1201 1218 168 +110.88(+10.01%)
Jun 06, 2014 1057 1109 1057 1107 118 +38.88(+3.64%)
Jun 05, 2014 1004 1070 996.48 1068 48 +34.57(+3.34%)
Jun 04, 2014 1008 1043 996.34 1034 63 +24.47(+2.42%)
Jun 03, 2014 1025 1029 966.25 1009 59 -27.36(-2.64%)
Jun 02, 2014 1028 1071 1024 1037 43 +11.52(+1.12%)
May 30, 2014 1061 1091 1025 1025 150 -54.72(-5.07%)
May 29, 2014 1074 1115 1050 1080 57 +7.20(+0.67%)
May 28, 2014 1116 1116 1054 1073 64 -27.36(-2.49%)
May 27, 2014 1041 1116 1041 1100 117 +41.76(+3.95%)
May 23, 2014 1086 1058 1058 1058 131 -28.80(-2.65%)
May 22, 2014 1103 1103 1081 1087 17 -18.72(-1.69%)
May 21, 2014 1047 1109 1020 1106 68 +69.12(+6.67%)
May 20, 2014 1045 1047 1009 1037 49 +7.20(+0.70%)
May 19, 2014 1038 1038 964.80 1030 102 +54.86(+5.63%)
May 16, 2014 1037 1041 972.00 974.74 75 -75.02(-7.15%)
May 15, 2014 1075 1075 1002 1050 151 -28.80(-2.67%)
May 14, 2014 1094 1149 1067 1079 213 -12.96(-1.19%)
May 13, 2014 1162 1164 1087 1092 157 -63.36(-5.49%)
May 12, 2014 1153 1178 1132 1155 62 +1.44(+0.12%)
May 09, 2014 1224 1227 1153 1153 217 -41.76(-3.49%)
May 08, 2014 1202 1289 1189 1195 54 -8.64(-0.72%)
May 07, 2014 1322 1322 1189 1204 83 +15.84(+1.33%)
May 06, 2014 1215 1248 1188 1188 45 -28.80(-2.37%)
May 05, 2014 1267 1267 1172 1217 96 -54.72(-4.30%)
May 02, 2014 1263 1302 1227 1272 47 +7.20(+0.57%)
May 01, 2014 1237 1431 1231 1264 132 +36.00(+2.93%)
Apr 30, 2014 1368 1368 1189 1228 326 -151.20(-10.96%)
Apr 29, 2014 1336 1384 1312 1380 276 +74.88(+5.74%)
Apr 28, 2014 1392 1447 1125 1305 89 -67.68(-4.93%)
Apr 25, 2014 1354 1453 1345 1372 321 -82.08(-5.64%)
Apr 24, 2014 1450 1480 1287 1454 417 +46.08(+3.27%)
Apr 23, 2014 1382 1426 1312 1408 475 +70.56(+5.27%)
Apr 22, 2014 1149 1424 1149 1338 865 +205.92(+18.19%)
Apr 21, 2014 1083 1153 1083 1132 152 +64.80(+6.07%)
Apr 17, 2014 967.68 1067 1067 1067 165 +108.00(+11.26%)
Apr 16, 2014 973.44 1009 951.84 959.04 163 -50.40(-4.99%)
Apr 15, 2014 1007 1060 933.12 1009 395 -14.40(-1.41%)
Apr 14, 2014 1116 1116 1024 1024 188 -97.92(-8.73%)
Apr 11, 2014 1066 1122 1038 1122 183 +53.28(+4.99%)
Apr 10, 2014 1104 1120 1048 1068 237 -34.56(-3.13%)
Apr 09, 2014 1148 1184 1099 1103 231 -41.76(-3.65%)
Apr 08, 2014 1136 1159 1130 1145 52 +18.72(+1.66%)
Apr 07, 2014 1140 1198 1116 1126 101 -14.41(-1.26%)
Apr 04, 2014 1179 1223 1087 1140 335 -40.31(-3.41%)
Apr 03, 2014 1197 1228 1168 1181 255 -14.40(-1.20%)
Apr 02, 2014 1238 1241 1194 1195 195 -40.32(-3.26%)
Apr 01, 2014 1205 1256 1169 1236 158 +28.80(+2.39%)
Mar 31, 2014 1236 1284 1176 1207 284 -51.84(-4.12%)
Mar 28, 2014 1296 1303 1233 1259 270 -37.44(-2.89%)
Mar 27, 2014 1339 1352 1296 1296 220 -43.20(-3.23%)
Mar 26, 2014 1418 1418 1296 1339 500 -95.04(-6.63%)
Mar 25, 2014 1400 1434 1354 1434 166 +46.08(+3.32%)
Mar 24, 2014 1467 1498 1369 1388 253 -87.84(-5.95%)
Mar 21, 2014 1515 1555 1436 1476 413 -12.96(-0.87%)
Mar 20, 2014 1408 1503 1403 1489 388 +79.20(+5.62%)
Mar 19, 2014 1405 1444 1390 1410 138 +23.04(+1.66%)
Mar 18, 2014 1388 1411 1382 1387 64 +4.32(+0.31%)
Mar 17, 2014 1454 1454 1364 1382 205 -53.28(-3.71%)
Mar 14, 2014 1473 1473 1388 1436 276 -27.36(-1.87%)
Mar 13, 2014 1496 1496 1436 1463 352 -36.00(-2.40%)
Mar 12, 2014 1496 1515 1463 1499 113 +2.88(+0.19%)
Mar 11, 2014 1462 1560 1455 1496 414 +51.84(+3.59%)
Mar 10, 2014 1426 1486 1426 1444 183 +18.72(+1.31%)
Mar 07, 2014 1459 1488 1424 1426 175 -17.28(-1.20%)
Mar 06, 2014 1509 1511 1440 1443 121 -28.80(-1.96%)
Mar 05, 2014 1502 1578 1443 1472 277 +47.52(+3.34%)
Mar 04, 2014 1469 1498 1416 1424 345 -28.80(-1.98%)
Mar 03, 2014 1489 1489 1441 1453 348 -43.20(-2.89%)
Feb 28, 2014 1545 1545 1483 1496 337 -43.20(-2.81%)
Feb 27, 2014 1541 1541 1515 1539 124 -1.44(-0.09%)
Feb 26, 2014 1570 1577 1508 1541 294 -21.60(-1.38%)
Feb 25, 2014 1601 1617 1562 1562 178 -57.60(-3.56%)
Feb 24, 2014 1574 1632 1570 1620 522 +36.00(+2.27%)
Feb 21, 2014 1440 1584 1427 1584 853 +131.04(+9.02%)
Feb 20, 2014 1351 1453 1351 1453 309 +103.68(+7.68%)
Feb 19, 2014 1405 1411 1349 1349 200 -67.68(-4.78%)
Feb 18, 2014 1397 1434 1349 1417 226 +20.16(+1.44%)
Feb 14, 2014 1404 1397 1397 1397 313 -1.44(-0.10%)
Feb 13, 2014 1417 1418 1398 1398 164 -8.64(-0.61%)
Feb 12, 2014 1436 1445 1403 1407 209 -30.24(-2.10%)
Feb 11, 2014 1459 1473 1398 1437 298 -5.76(-0.40%)
Feb 10, 2014 1472 1472 1410 1443 120 -7.20(-0.50%)
Feb 07, 2014 1470 1472 1400 1450 57 -8.64(-0.59%)
Feb 06, 2014 1401 1460 1346 1459 324 +43.20(+3.05%)
Feb 05, 2014 1489 1498 1338 1416 792 -69.12(-4.66%)
Feb 04, 2014 1476 1546 1476 1485 249 +11.52(+0.78%)
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.