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 (%)
Jun 30, 2015 778.03 784.80 748.81 753.12 49 +9.36(+1.26%)
Jun 29, 2015 751.68 804.96 743.04 743.76 70 -16.56(-2.18%)
Jun 26, 2015 838.08 839.52 760.32 760.32 272 -61.92(-7.53%)
Jun 25, 2015 832.32 887.04 792.00 822.24 474 +4.32(+0.53%)
Jun 24, 2015 720.00 915.84 720.00 817.92 1,363 +118.08(+16.87%)
Jun 23, 2015 718.56 720.00 637.92 699.84 172 -20.16(-2.80%)
Jun 22, 2015 731.52 738.72 701.28 720.00 292 +0.00(+0.00%)
Jun 19, 2015 743.04 751.68 720.00 720.00 73 -33.12(-4.40%)
Jun 18, 2015 817.92 820.80 731.52 753.12 229 -17.28(-2.24%)
Jun 17, 2015 777.60 822.24 763.20 770.40 42 -4.32(-0.56%)
Jun 16, 2015 744.48 783.36 724.75 774.72 192 +47.52(+6.53%)
Jun 15, 2015 741.60 741.60 721.44 727.20 36 -10.07(-1.37%)
Jun 12, 2015 727.34 737.27 727.34 737.27 5 +7.19(+0.98%)
Jun 11, 2015 720.00 747.36 720.00 730.08 13 -7.20(-0.98%)
Jun 10, 2015 722.88 747.36 718.56 737.28 65 -10.07(-1.35%)
Jun 09, 2015 720.00 747.36 718.56 747.35 51 +23.03(+3.18%)
Jun 08, 2015 734.85 743.04 724.32 724.32 34 -10.08(-1.37%)
Jun 05, 2015 735.84 743.75 734.40 734.40 17 +14.40(+2.00%)
Jun 04, 2015 741.60 751.68 709.92 720.00 163 -24.48(-3.29%)
Jun 03, 2015 748.80 773.28 741.60 744.48 72 +0.00(+0.00%)
Jun 02, 2015 741.61 802.08 741.61 744.48 48 -7.27(-0.97%)
Jun 01, 2015 756.00 815.90 741.60 751.75 1,029 -4.25(-0.56%)
May 29, 2015 760.32 774.58 756.00 756.00 89 -7.20(-0.94%)
May 28, 2015 764.64 777.60 760.32 763.20 113 -7.20(-0.93%)
May 27, 2015 767.52 794.88 767.52 770.40 6 -1.51(-0.20%)
May 26, 2015 776.16 803.52 760.32 771.91 125 -5.69(-0.73%)
May 22, 2015 766.08 777.60 777.60 777.60 58 -20.16(-2.53%)
May 21, 2015 799.20 816.48 796.32 797.76 56 -5.76(-0.72%)
May 20, 2015 806.36 806.36 761.76 803.52 86 -2.87(-0.36%)
May 19, 2015 777.60 806.39 761.76 806.39 66 +28.79(+3.70%)
May 18, 2015 834.88 835.20 777.60 777.60 113 -43.49(-5.30%)
May 15, 2015 842.40 892.79 779.04 821.09 305 -31.39(-3.68%)
May 14, 2015 892.80 892.80 836.64 852.48 87 -20.16(-2.31%)
May 13, 2015 889.92 895.68 855.36 872.64 54 +0.00(+0.00%)
May 12, 2015 849.60 872.64 849.60 872.64 31 +10.08(+1.17%)
May 11, 2015 851.04 886.28 830.88 862.56 37 +5.76(+0.67%)
May 08, 2015 876.96 897.98 856.80 856.80 24 +7.20(+0.85%)
May 07, 2015 846.72 852.08 831.02 849.60 33 +2.88(+0.34%)
May 06, 2015 828.01 847.44 828.01 846.72 24 +1.44(+0.17%)
May 05, 2015 862.56 862.56 828.00 845.28 37 -2.88(-0.34%)
May 04, 2015 879.84 879.84 799.27 848.16 130 -46.08(-5.15%)
May 01, 2015 895.68 896.98 882.43 894.24 18 +5.76(+0.65%)
Apr 30, 2015 885.60 898.56 866.88 888.48 41 -12.96(-1.44%)
Apr 29, 2015 924.48 928.80 900.86 901.44 15 -38.88(-4.13%)
Apr 28, 2015 931.68 950.39 895.54 940.32 97 +41.77(+4.65%)
Apr 27, 2015 946.08 951.84 889.49 898.55 57 -45.95(-4.87%)
Apr 24, 2015 927.36 947.51 895.68 944.50 69 +7.06(+0.75%)
Apr 23, 2015 969.12 969.12 937.44 937.44 51 +11.52(+1.24%)
Apr 22, 2015 946.08 946.08 892.94 925.92 74 -11.52(-1.23%)
Apr 21, 2015 956.02 956.16 907.20 937.44 72 +12.96(+1.40%)
Apr 20, 2015 956.02 956.02 914.40 924.48 106 -34.56(-3.60%)
Apr 17, 2015 938.88 971.32 922.28 959.04 90 +0.00(+0.00%)
Apr 16, 2015 1060 1060 928.80 959.04 691 -112.32(-10.48%)
Apr 15, 2015 1117 1139 1051 1071 346 -59.04(-5.22%)
Apr 14, 2015 1094 1152 1089 1130 855 +59.04(+5.51%)
Apr 13, 2015 1071 1071 1054 1071 132 +23.04(+2.20%)
Apr 10, 2015 1037 1048 1030 1048 57 +7.83(+0.75%)
Apr 09, 2015 1047 1047 1024 1040 69 +9.45(+0.92%)
Apr 08, 2015 1030 1051 1024 1031 46 -4.32(-0.42%)
Apr 07, 2015 1040 1056 1022 1035 141 +10.08(+0.98%)
Apr 06, 2015 1050 1057 1021 1025 99 -24.48(-2.33%)
Apr 02, 2015 1031 1050 1050 1050 284 +27.36(+2.68%)
Apr 01, 2015 1015 1027 1015 1022 27 +7.20(+0.71%)
Mar 31, 2015 1008 1017 1008 1015 55 +7.20(+0.71%)
Mar 30, 2015 1017 1017 1008 1008 58 -7.20(-0.71%)
Mar 27, 2015 1024 1025 1009 1015 67 -1.44(-0.14%)
Mar 26, 2015 1015 1020 1015 1017 20 +1.44(+0.14%)
Mar 25, 2015 1015 1035 1015 1015 101 -14.40(-1.40%)
Mar 24, 2015 1014 1032 1014 1030 75 +12.96(+1.27%)
Mar 23, 2015 1030 1035 1015 1017 250 +8.64(+0.86%)
Mar 20, 2015 1032 1050 1008 1008 158 -31.68(-3.05%)
Mar 19, 2015 1040 1056 1022 1040 192 +0.00(+0.00%)
Mar 18, 2015 1043 1044 1020 1040 247 +15.84(+1.55%)
Mar 17, 2015 993.60 1040 972.00 1024 273 +23.04(+2.30%)
Mar 16, 2015 953.28 1021 950.40 1001 553 +40.32(+4.20%)
Mar 13, 2015 963.36 990.72 934.56 960.48 161 +10.08(+1.06%)
Mar 12, 2015 923.04 974.88 879.84 950.40 175 +38.88(+4.27%)
Mar 11, 2015 865.44 927.36 865.44 911.52 91 +47.52(+5.50%)
Mar 10, 2015 856.80 895.67 846.73 864.00 47 -7.20(-0.83%)
Mar 09, 2015 878.40 878.40 851.04 871.20 64 -24.48(-2.73%)
Mar 06, 2015 883.44 908.64 856.80 895.68 159 +27.07(+3.12%)
Mar 05, 2015 828.00 913.82 792.01 868.61 169 +88.13(+11.29%)
Mar 04, 2015 797.76 840.96 766.51 780.48 75 +2.88(+0.37%)
Mar 03, 2015 794.88 820.80 767.52 777.60 55 -24.48(-3.05%)
Mar 02, 2015 813.60 813.60 776.88 802.08 12 -2.88(-0.36%)
Feb 27, 2015 792.00 821.38 758.88 804.96 58 +10.08(+1.27%)
Feb 26, 2015 807.84 812.16 792.00 794.88 18 +1.30(+0.16%)
Feb 25, 2015 943.20 943.20 767.52 793.58 101 +17.42(+2.24%)
Feb 24, 2015 776.17 820.80 776.16 776.16 65 -7.20(-0.92%)
Feb 23, 2015 817.92 835.20 756.01 783.36 95 -34.56(-4.23%)
Feb 20, 2015 815.04 817.92 806.40 817.92 71 +11.52(+1.43%)
Feb 19, 2015 806.40 813.60 806.40 806.40 43 +5.76(+0.72%)
Feb 18, 2015 786.25 804.96 756.00 800.64 56 +12.96(+1.65%)
Feb 17, 2015 774.72 787.68 756.14 787.68 33 +8.64(+1.11%)
Feb 13, 2015 768.10 779.04 779.04 779.04 63 -14.40(-1.81%)
Feb 12, 2015 796.32 800.06 773.35 793.44 67 +4.32(+0.55%)
Feb 11, 2015 794.88 794.88 776.15 789.12 18 -2.88(-0.36%)
Feb 10, 2015 746.02 794.88 746.02 792.00 54 +40.32(+5.36%)
Feb 09, 2015 743.04 756.00 727.20 751.68 88 +8.64(+1.16%)
Feb 06, 2015 743.04 757.43 743.04 743.04 38 -2.88(-0.39%)
Feb 05, 2015 810.72 810.72 745.92 745.92 117 -10.08(-1.33%)
Feb 04, 2015 756.00 770.40 743.04 756.00 66 +12.96(+1.74%)
Feb 03, 2015 806.40 820.80 743.04 743.04 154 -63.36(-7.86%)
Feb 02, 2015 914.40 931.68 793.44 806.40 204 -125.28(-13.45%)
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%)
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.