Evoke Pharma (NQ: EVOK )

0.6100 +0.0200 (+3.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.20 16.44 15.96 16.44 5,103 +0.36(+2.24%)
Jun 29, 2021 17.40 17.49 15.84 16.08 20,816 -1.44(-8.22%)
Jun 28, 2021 17.40 17.76 17.16 17.52 6,417 +0.36(+2.10%)
Jun 25, 2021 17.04 17.40 16.80 17.16 14,274 +0.12(+0.70%)
Jun 24, 2021 16.92 17.04 16.08 17.04 10,228 +0.12(+0.71%)
Jun 23, 2021 17.13 17.13 16.08 16.92 10,714 +0.48(+2.92%)
Jun 22, 2021 16.56 16.68 15.96 16.44 9,613 -0.12(-0.72%)
Jun 21, 2021 16.92 16.92 16.20 16.56 10,083 -0.60(-3.50%)
Jun 18, 2021 17.04 18.00 16.39 17.16 27,169 +0.36(+2.14%)
Jun 17, 2021 16.32 17.04 16.08 16.80 17,397 +0.60(+3.70%)
Jun 16, 2021 15.96 16.56 15.84 16.20 10,660 +0.00(+0.00%)
Jun 15, 2021 17.04 17.76 15.96 16.20 55,527 -0.84(-4.93%)
Jun 14, 2021 17.16 17.76 16.92 17.04 16,965 -0.12(-0.70%)
Jun 11, 2021 17.16 17.40 16.44 17.16 16,749 -0.36(-2.05%)
Jun 10, 2021 16.44 17.76 15.84 17.52 50,337 +1.20(+7.35%)
Jun 09, 2021 16.56 16.92 16.32 16.32 23,686 -0.24(-1.45%)
Jun 08, 2021 16.08 16.80 15.60 16.56 37,389 +0.84(+5.34%)
Jun 07, 2021 15.72 15.96 15.24 15.72 21,175 +0.24(+1.55%)
Jun 04, 2021 15.24 15.60 14.88 15.48 11,076 +0.24(+1.57%)
Jun 03, 2021 15.60 15.72 14.76 15.24 24,045 -0.24(-1.55%)
Jun 02, 2021 16.32 17.04 15.00 15.48 65,941 -0.84(-5.15%)
Jun 01, 2021 15.12 16.56 14.40 16.32 112,101 +1.56(+10.57%)
May 28, 2021 15.12 15.36 14.52 14.76 15,234 -0.12(-0.81%)
May 27, 2021 14.76 15.00 14.28 14.88 14,103 +0.36(+2.48%)
May 26, 2021 13.32 15.24 13.32 14.52 30,383 +0.96(+7.08%)
May 25, 2021 13.20 13.92 13.20 13.56 25,185 +0.36(+2.73%)
May 24, 2021 14.88 15.12 13.08 13.20 62,297 -1.92(-12.70%)
May 21, 2021 14.64 15.12 14.64 15.12 9,647 +0.36(+2.44%)
May 20, 2021 15.00 15.12 14.52 14.76 16,539 -0.24(-1.60%)
May 19, 2021 14.76 15.00 14.28 15.00 17,368 +0.12(+0.81%)
May 18, 2021 14.64 15.00 14.04 14.88 27,435 +0.48(+3.33%)
May 17, 2021 13.80 14.88 13.44 14.40 54,143 +0.72(+5.26%)
May 14, 2021 13.92 14.88 13.44 13.68 62,693 +0.00(+0.00%)
May 13, 2021 14.64 16.44 13.56 13.68 151,318 -4.56(-25.00%)
May 12, 2021 18.24 19.20 18.12 18.24 43,483 -0.48(-2.56%)
May 11, 2021 17.76 19.08 17.64 18.72 9,263 -0.36(-1.89%)
May 10, 2021 19.20 19.44 17.70 19.08 20,676 +0.12(+0.63%)
May 07, 2021 16.80 19.08 16.80 18.96 23,622 +2.28(+13.67%)
May 06, 2021 18.12 18.48 16.20 16.68 44,158 -1.92(-10.32%)
May 05, 2021 18.72 18.72 18.24 18.60 5,747 -0.12(-0.64%)
May 04, 2021 19.56 19.80 18.12 18.72 21,999 -1.32(-6.59%)
May 03, 2021 20.04 20.04 19.32 20.04 7,047 +0.60(+3.09%)
Apr 30, 2021 20.28 20.88 19.08 19.44 27,625 -0.96(-4.71%)
Apr 29, 2021 20.76 20.88 20.04 20.40 6,987 -0.12(-0.58%)
Apr 28, 2021 21.00 21.24 19.92 20.52 19,127 -0.36(-1.72%)
Apr 27, 2021 21.60 21.72 20.52 20.88 9,876 -0.60(-2.79%)
Apr 26, 2021 21.12 21.60 20.60 21.48 20,689 +0.36(+1.70%)
Apr 23, 2021 20.28 21.12 19.20 21.12 25,633 +1.20(+6.02%)
Apr 22, 2021 18.84 20.16 18.48 19.92 22,652 +1.56(+8.50%)
Apr 21, 2021 18.72 19.44 18.36 18.36 16,829 -0.24(-1.29%)
Apr 20, 2021 18.96 19.44 18.24 18.60 16,027 -1.08(-5.49%)
Apr 19, 2021 19.80 20.28 18.78 19.68 25,598 -0.12(-0.61%)
Apr 16, 2021 18.72 20.28 18.48 19.80 43,241 +1.32(+7.14%)
Apr 15, 2021 20.28 20.88 18.24 18.48 44,107 -1.92(-9.41%)
Apr 14, 2021 20.88 21.60 20.16 20.40 14,936 -0.48(-2.30%)
Apr 13, 2021 21.96 22.20 20.40 20.88 20,961 -0.84(-3.87%)
Apr 12, 2021 22.92 22.92 21.72 21.72 14,939 -1.20(-5.24%)
Apr 09, 2021 22.68 23.40 22.20 22.92 17,958 +0.12(+0.53%)
Apr 08, 2021 22.44 23.52 22.20 22.80 16,879 -0.24(-1.04%)
Apr 07, 2021 24.00 24.24 22.68 23.04 28,308 -0.84(-3.52%)
Apr 06, 2021 23.16 24.12 22.92 23.88 29,599 +1.20(+5.29%)
Apr 05, 2021 23.40 23.40 22.44 22.68 18,416 +0.48(+2.16%)
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.