Evoke Pharma (NQ: EVOK )

0.5282 +0.0563 (+11.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.5080 0.5450 0.4500 0.4719 26,288 -0.05(-10.13%)
Jun 13, 2024 0.5300 0.5438 0.5000 0.5251 18,942 -0.02(-3.74%)
Jun 12, 2024 0.5630 0.5653 0.5455 0.5455 3,098 -0.03(-4.97%)
Jun 11, 2024 0.5300 0.5740 0.5000 0.5740 32,788 +0.01(+2.50%)
Jun 10, 2024 0.5876 0.5900 0.5502 0.5600 14,204 +0.00(+0.00%)
Jun 07, 2024 0.6000 0.6000 0.5580 0.5600 63,002 +0.02(+2.75%)
Jun 06, 2024 0.5490 0.5700 0.5450 0.5450 19,713 -0.00(-0.73%)
Jun 05, 2024 0.4900 0.5500 0.4900 0.5490 8,546 +0.05(+9.80%)
Jun 04, 2024 0.5060 0.5100 0.4654 0.5000 12,612 -0.01(-0.99%)
Jun 03, 2024 0.4987 0.5400 0.4901 0.5050 29,731 +0.03(+6.32%)
May 31, 2024 0.4240 0.5000 0.4240 0.4750 11,455 +0.04(+10.21%)
May 30, 2024 0.4600 0.4600 0.4280 0.4310 11,977 -0.02(-4.12%)
May 29, 2024 0.4260 0.4500 0.4024 0.4495 43,512 +0.01(+3.31%)
May 28, 2024 0.4540 0.4548 0.4000 0.4351 25,628 +0.00(+0.72%)
May 24, 2024 0.4500 0.4500 0.4301 0.4320 47,438 -0.03(-7.10%)
May 23, 2024 0.4640 0.4700 0.4351 0.4650 193,653 +0.01(+3.10%)
May 22, 2024 0.4800 0.5500 0.4300 0.4510 76,693 +0.00(+0.00%)
May 21, 2024 0.4800 0.4899 0.4496 0.4510 57,512 -0.02(-4.02%)
May 20, 2024 0.5200 0.5200 0.4401 0.4699 20,848 +0.00(+1.05%)
May 17, 2024 0.4700 0.5000 0.4575 0.4650 31,434 -0.00(-1.04%)
May 16, 2024 0.4600 0.5100 0.4510 0.4699 8,838 +0.00(+0.30%)
May 15, 2024 0.4700 0.4820 0.4600 0.4685 47,318 -0.00(-0.32%)
May 14, 2024 0.4999 0.4999 0.4600 0.4700 29,292 -0.00(-0.21%)
May 13, 2024 0.4900 0.4990 0.4700 0.4710 17,188 +0.01(+2.17%)
May 10, 2024 0.5100 0.5100 0.4601 0.4610 9,876 -0.01(-2.95%)
May 09, 2024 0.4900 0.5388 0.4526 0.4750 6,850 +0.01(+1.06%)
May 08, 2024 0.4770 0.4800 0.4610 0.4700 31,709 +0.00(+0.00%)
May 07, 2024 0.4300 0.5307 0.4300 0.4700 11,205 +0.00(+0.00%)
May 06, 2024 0.5000 0.5000 0.4500 0.4700 8,039 -0.02(-3.19%)
May 03, 2024 0.4300 0.5000 0.4126 0.4855 10,807 +0.03(+6.07%)
May 02, 2024 0.4530 0.5500 0.4104 0.4577 22,334 -0.02(-4.65%)
May 01, 2024 0.4770 0.4800 0.4402 0.4800 5,530 +0.03(+6.67%)
Apr 30, 2024 0.4620 0.4648 0.4150 0.4500 20,260 +0.01(+2.27%)
Apr 29, 2024 0.4800 0.4800 0.4400 0.4400 41,473 -0.02(-3.93%)
Apr 26, 2024 0.4610 0.4800 0.4370 0.4580 8,747 +0.02(+5.05%)
Apr 25, 2024 0.4325 0.4490 0.4320 0.4360 15,641 -0.01(-2.57%)
Apr 24, 2024 0.4345 0.4500 0.4310 0.4475 9,013 +0.00(+0.90%)
Apr 23, 2024 0.4600 0.4800 0.4410 0.4435 4,804 -0.01(-2.53%)
Apr 22, 2024 0.4970 0.5499 0.4550 0.4550 11,182 -0.01(-2.88%)
Apr 19, 2024 0.4980 0.5030 0.4685 0.4685 1,943 -0.01(-2.15%)
Apr 18, 2024 0.5490 0.5699 0.4788 0.4788 21,941 -0.07(-12.79%)
Apr 17, 2024 0.4900 0.5500 0.4350 0.5490 20,067 +0.08(+16.81%)
Apr 16, 2024 0.4650 0.4800 0.4159 0.4700 25,436 -0.01(-1.09%)
Apr 15, 2024 0.5210 0.5470 0.4710 0.4752 26,133 -0.03(-6.82%)
Apr 12, 2024 0.5400 0.5400 0.5000 0.5100 32,588 -0.03(-5.57%)
Apr 11, 2024 0.5900 0.6152 0.5120 0.5401 44,919 -0.04(-6.48%)
Apr 10, 2024 0.5502 0.5900 0.5502 0.5775 10,891 +0.05(+8.96%)
Apr 09, 2024 0.5610 0.5985 0.5200 0.5300 43,721 -0.03(-5.36%)
Apr 08, 2024 0.6000 0.6000 0.5600 0.5600 10,907 -0.03(-4.32%)
Apr 05, 2024 0.5826 0.5999 0.5605 0.5853 17,477 -0.02(-3.29%)
Apr 04, 2024 0.5800 0.6100 0.5700 0.6052 27,572 -0.01(-2.39%)
Apr 03, 2024 0.6010 0.6450 0.5800 0.6200 20,368 +0.01(+1.17%)
Apr 02, 2024 0.5844 0.6500 0.5800 0.6128 21,957 +0.02(+3.86%)
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.