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 (%)
Oct 30, 2015 534.24 534.24 515.52 532.80 57 +0.00(+0.00%)
Oct 29, 2015 532.80 564.48 521.28 532.80 88 -2.88(-0.54%)
Oct 28, 2015 505.44 542.88 504.00 535.68 223 +31.68(+6.29%)
Oct 27, 2015 518.40 529.92 504.00 504.00 316 -5.76(-1.13%)
Oct 26, 2015 518.40 532.80 509.76 509.76 565 -10.08(-1.94%)
Oct 23, 2015 527.04 544.32 512.64 519.84 222 -5.33(-1.01%)
Oct 22, 2015 531.36 541.44 511.20 525.17 211 -11.95(-2.23%)
Oct 21, 2015 541.44 548.64 518.40 537.12 383 -5.92(-1.09%)
Oct 20, 2015 547.20 561.60 541.44 543.04 542 -5.60(-1.02%)
Oct 19, 2015 561.60 567.36 540.00 548.64 291 -10.08(-1.80%)
Oct 16, 2015 583.20 604.80 544.32 558.72 882 -30.24(-5.13%)
Oct 15, 2015 571.68 597.60 565.92 588.96 221 +14.40(+2.51%)
Oct 14, 2015 576.00 586.89 561.60 574.56 303 -5.76(-0.99%)
Oct 13, 2015 580.32 606.24 570.24 580.32 773 -7.20(-1.23%)
Oct 12, 2015 606.24 619.13 563.04 587.52 1,156 -38.88(-6.21%)
Oct 09, 2015 603.36 643.68 593.28 626.40 2,351 +20.16(+3.33%)
Oct 08, 2015 558.72 658.08 545.76 606.24 7,587 +37.44(+6.58%)
Oct 07, 2015 508.32 623.52 491.62 568.80 10,087 +93.60(+19.70%)
Oct 06, 2015 504.00 511.20 457.92 475.20 1,670 -27.36(-5.44%)
Oct 05, 2015 485.28 531.36 484.63 502.56 1,778 +21.60(+4.49%)
Oct 02, 2015 455.04 489.60 434.88 480.96 3,125 +27.36(+6.03%)
Oct 01, 2015 465.12 648.00 442.08 453.60 28,170 +34.56(+8.25%)
Sep 30, 2015 374.40 421.92 374.40 419.04 651 +50.40(+13.67%)
Sep 29, 2015 408.96 408.96 365.76 368.64 730 -40.32(-9.86%)
Sep 28, 2015 434.88 438.25 398.88 408.96 574 -15.84(-3.73%)
Sep 25, 2015 469.44 469.44 419.05 424.80 775 -27.36(-6.05%)
Sep 24, 2015 495.36 496.79 452.16 452.16 1,334 -51.84(-10.29%)
Sep 23, 2015 455.04 539.86 439.19 504.00 3,565 +80.64(+19.05%)
Sep 22, 2015 442.08 455.04 411.12 423.36 843 -18.72(-4.23%)
Sep 21, 2015 465.12 465.12 439.20 442.08 782 -18.72(-4.06%)
Sep 18, 2015 457.92 467.99 440.64 460.80 929 -5.76(-1.23%)
Sep 17, 2015 470.88 478.08 443.52 466.56 1,094 -4.32(-0.92%)
Sep 16, 2015 511.20 512.64 470.88 470.88 2,339 -54.72(-10.41%)
Sep 15, 2015 570.24 732.96 514.08 525.60 30,785 +43.20(+8.96%)
Sep 14, 2015 486.72 532.79 482.40 482.40 116 -4.32(-0.89%)
Sep 11, 2015 485.27 491.04 479.53 486.72 78 +12.96(+2.74%)
Sep 10, 2015 473.76 482.40 470.88 473.76 77 -1.44(-0.30%)
Sep 09, 2015 502.56 504.00 470.88 475.20 239 -25.92(-5.17%)
Sep 08, 2015 519.84 527.04 498.24 501.12 171 -14.40(-2.79%)
Sep 04, 2015 516.96 515.52 515.52 515.52 215 +0.00(+0.00%)
Sep 03, 2015 478.08 521.28 478.08 515.52 547 +37.44(+7.83%)
Sep 02, 2015 488.16 511.19 468.00 478.08 288 -14.26(-2.90%)
Sep 01, 2015 545.76 556.82 478.08 492.34 521 -67.82(-12.11%)
Aug 31, 2015 545.76 563.04 540.00 560.16 268 +20.16(+3.73%)
Aug 28, 2015 574.56 581.75 531.36 540.00 510 -24.48(-4.34%)
Aug 27, 2015 574.56 590.40 561.60 564.48 343 +2.88(+0.51%)
Aug 26, 2015 576.00 590.40 541.44 561.60 551 +24.47(+4.55%)
Aug 25, 2015 554.40 588.74 535.95 537.13 588 +4.33(+0.81%)
Aug 24, 2015 521.28 545.76 403.20 532.80 933 -43.20(-7.50%)
Aug 21, 2015 609.12 633.60 561.61 576.00 1,383 -36.00(-5.88%)
Aug 20, 2015 656.64 656.64 591.84 612.00 2,093 +12.96(+2.16%)
Aug 19, 2015 720.00 732.73 576.00 599.04 3,277 -136.80(-18.59%)
Aug 18, 2015 799.20 1032 728.96 735.84 18,958 +69.12(+10.37%)
Aug 17, 2015 660.96 671.04 649.61 666.72 86 +17.28(+2.66%)
Aug 14, 2015 663.84 702.72 604.80 649.44 490 -56.16(-7.96%)
Aug 13, 2015 679.82 709.92 662.40 705.60 63 +50.40(+7.69%)
Aug 12, 2015 666.71 668.16 655.20 655.20 11 +0.00(+0.00%)
Aug 11, 2015 650.88 691.47 650.88 655.20 66 -7.21(-1.09%)
Aug 10, 2015 648.00 670.90 648.00 662.41 32 +14.41(+2.22%)
Aug 07, 2015 669.60 669.73 627.85 648.00 237 -47.51(-6.83%)
Aug 06, 2015 717.12 718.56 669.60 695.51 166 -22.48(-3.13%)
Aug 05, 2015 704.16 740.16 704.16 717.98 49 -2.02(-0.28%)
Aug 04, 2015 734.40 737.28 712.80 720.00 72 -18.72(-2.53%)
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.