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 (%)
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%)
Feb 03, 2014 1607 1613 1469 1473 338 -99.36(-6.32%)
Jan 31, 2014 1483 1600 1483 1572 558 +96.48(+6.54%)
Jan 30, 2014 1562 1598 1464 1476 618 -84.96(-5.44%)
Jan 29, 2014 1578 1601 1521 1561 410 -33.12(-2.08%)
Jan 28, 2014 1499 1613 1490 1594 615 +51.84(+3.36%)
Jan 27, 2014 1578 1578 1456 1542 1,146 -51.84(-3.25%)
Jan 24, 2014 1731 1731 1584 1594 1,236 -113.76(-6.66%)
Jan 23, 2014 1685 1762 1606 1708 1,689 +18.72(+1.11%)
Jan 22, 2014 1872 1930 1670 1689 10,261 +249.12(+17.30%)
Jan 21, 2014 1439 1463 1418 1440 598 +1.44(+0.10%)
Jan 17, 2014 1453 1439 1439 1439 567 +18.72(+1.32%)
Jan 16, 2014 1336 1490 1332 1420 454 +89.28(+6.71%)
Jan 15, 2014 1371 1440 1318 1331 543 -40.32(-2.94%)
Jan 14, 2014 1439 1503 1306 1371 831 -48.96(-3.45%)
Jan 13, 2014 1466 1620 1355 1420 1,353 -24.48(-1.69%)
Jan 10, 2014 1297 1583 1230 1444 2,571 +182.88(+14.50%)
Jan 09, 2014 1116 1277 1102 1261 570 +171.36(+15.72%)
Jan 08, 2014 1112 1145 1060 1090 199 -25.92(-2.32%)
Jan 07, 2014 1174 1174 1090 1116 180 -36.00(-3.12%)
Jan 06, 2014 1148 1171 1110 1152 120 +17.28(+1.52%)
Jan 03, 2014 1128 1183 1116 1135 225 +24.48(+2.20%)
Jan 02, 2014 1100 1132 1086 1110 64 +37.44(+3.49%)
Dec 31, 2013 1080 1073 1073 1073 260 -11.52(-1.06%)
Dec 30, 2013 1102 1103 1044 1084 219 -36.72(-3.28%)
Dec 27, 2013 1106 1165 1094 1121 148 +15.12(+1.37%)
Dec 26, 2013 1022 1116 995.04 1106 390 +74.88(+7.26%)
Dec 24, 2013 973.45 1051 973.45 1031 375 +37.44(+3.77%)
Dec 23, 2013 1045 1045 972.00 993.60 478 -36.00(-3.50%)
Dec 20, 2013 1018 1031 1004 1030 338 +8.64(+0.85%)
Dec 19, 2013 1009 1048 987.84 1021 378 -30.24(-2.88%)
Dec 18, 2013 1100 1102 1045 1051 299 -41.76(-3.82%)
Dec 17, 2013 1135 1194 1027 1093 510 -79.20(-6.76%)
Dec 16, 2013 1191 1221 1128 1172 186 -8.64(-0.73%)
Dec 13, 2013 1218 1218 1140 1181 141 +12.96(+1.11%)
Dec 12, 2013 1197 1197 1140 1168 130 +8.64(+0.75%)
Dec 11, 2013 1212 1266 1159 1159 408 -63.36(-5.18%)
Dec 10, 2013 1212 1223 1159 1223 352 +5.76(+0.47%)
Dec 09, 2013 1166 1290 1166 1217 115 +44.64(+3.81%)
Dec 06, 2013 1189 1202 1152 1172 0 +5.76(+0.49%)
Dec 05, 2013 1201 1201 1152 1166 0 -10.08(-0.86%)
Dec 04, 2013 1240 1295 1166 1176 0 -67.68(-5.44%)
Dec 03, 2013 1244 1266 1189 1244 0 -4.32(-0.35%)
Dec 02, 2013 1336 1339 1194 1248 0 -67.68(-5.14%)
Nov 29, 2013 1361 1361 1315 1316 0 -28.08(-2.09%)
Nov 27, 2013 1331 1365 1319 1344 0 +33.84(+2.58%)
Nov 26, 2013 1296 1327 1274 1310 0 +35.14(+2.76%)
Nov 25, 2013 1361 1361 1152 1275 0 -42.34(-3.21%)
Nov 22, 2013 1426 1460 1305 1318 0 -93.60(-6.63%)
Nov 21, 2013 1368 1439 1368 1411 0 +72.00(+5.38%)
Nov 20, 2013 1591 1669 1296 1339 0 -351.36(-20.78%)
Nov 19, 2013 1737 1784 1516 1691 0 +516.96(+44.05%)
Nov 18, 2013 1332 1332 1166 1174 567 -122.40(-9.44%)
Nov 15, 2013 1306 1306 1180 1296 0 +87.84(+7.27%)
Nov 14, 2013 1152 1267 1152 1208 0 -129.60(-9.69%)
Nov 12, 2013 1380 1490 1319 1338 0 -64.80(-4.62%)
Nov 11, 2013 1437 1437 1310 1403 0 +1.44(+0.10%)
Nov 08, 2013 1290 1508 1280 1401 0 +79.20(+5.99%)
Nov 07, 2013 1571 1591 1282 1322 0 -222.48(-14.41%)
Nov 06, 2013 1644 1672 1541 1544 0 -92.88(-5.67%)
Nov 05, 2013 1635 1637 1634 1637 0 -18.00(-1.09%)
Nov 04, 2013 1655 1722 1620 1655 0 -2.16(-0.13%)
Nov 01, 2013 1670 1727 1620 1657 0 +34.56(+2.13%)
Oct 31, 2013 1691 1691 1620 1623 0 -69.11(-4.08%)
Oct 30, 2013 1639 1732 1620 1692 0 +34.55(+2.08%)
Oct 29, 2013 1636 1699 1627 1657 0 -44.64(-2.62%)
Oct 28, 2013 1728 1814 1647 1702 0 +4.32(+0.25%)
Oct 25, 2013 1655 1698 1621 1698 0 +41.76(+2.52%)
Oct 24, 2013 1606 1699 1606 1656 0 +30.24(+1.86%)
Oct 23, 2013 1620 1709 1584 1626 0 -10.08(-0.62%)
Oct 22, 2013 1673 1704 1534 1636 0 -37.44(-2.24%)
Oct 21, 2013 1783 1791 1616 1673 0 -126.72(-7.04%)
Oct 18, 2013 1832 1856 1764 1800 392 -31.68(-1.73%)
Oct 17, 2013 1728 1835 1728 1832 0 +89.28(+5.12%)
Oct 16, 2013 1827 1827 1591 1742 0 +15.84(+0.92%)
Oct 15, 2013 1724 1763 1642 1727 0 +2.88(+0.17%)
Oct 14, 2013 1771 1771 1715 1724 0 -40.32(-2.29%)
Oct 11, 2013 1796 1806 1764 1764 0 -48.96(-2.70%)
Oct 10, 2013 1865 1865 1728 1813 0 +70.56(+4.05%)
Oct 09, 2013 1862 1862 1685 1742 0 -60.48(-3.35%)
Oct 08, 2013 1976 2015 1803 1803 0 -184.32(-9.28%)
Oct 07, 2013 2052 2052 1944 1987 0 -27.36(-1.36%)
Oct 04, 2013 1853 2029 1850 2015 2,260 +195.84(+10.77%)
Oct 03, 2013 1777 1908 1734 1819 0 +69.12(+3.95%)
Oct 02, 2013 1742 1763 1714 1750 0 +7.20(+0.41%)
Oct 01, 2013 1763 1763 1642 1742 0 +10.08(+0.58%)
Sep 27, 2013 1659 1770 1657 1732 0 +47.52(+2.82%)
Sep 26, 2013 1685 1692 1587 1685 0 -5.76(-0.34%)
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.