NasdaqCM - Delayed Quote USD

Evoke Pharma, Inc. (EVOK)

0.4685 -0.0460 (-8.94%)
At close: April 19 at 4:00 PM EDT
0.4959 +0.03 (+5.85%)
After hours: April 19 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.4980 0.5030 0.4690 0.4690 0.4690 1,900
Apr 18, 2024 0.5490 0.5700 0.4790 0.4790 0.4790 21,900
Apr 17, 2024 0.4900 0.5500 0.4350 0.5490 0.5490 20,100
Apr 16, 2024 0.4650 0.4800 0.4160 0.4700 0.4700 25,400
Apr 15, 2024 0.5210 0.5470 0.4700 0.4750 0.4750 26,100
Apr 12, 2024 0.5370 0.5400 0.5000 0.5100 0.5100 32,600
Apr 11, 2024 0.5900 0.6150 0.5120 0.5400 0.5400 44,900
Apr 10, 2024 0.5500 0.5900 0.5500 0.5780 0.5780 10,900
Apr 9, 2024 0.5610 0.5990 0.5200 0.5300 0.5300 43,700
Apr 8, 2024 0.6000 0.6000 0.5600 0.5600 0.5600 10,900
Apr 5, 2024 0.5830 0.6000 0.5610 0.5850 0.5850 17,500
Apr 4, 2024 0.5800 0.6100 0.5700 0.6050 0.6050 27,600
Apr 3, 2024 0.6010 0.6450 0.5800 0.6200 0.6200 20,400
Apr 2, 2024 0.5840 0.6500 0.5800 0.6130 0.6130 22,000
Apr 1, 2024 0.6700 0.6750 0.5800 0.5900 0.5900 49,800
Mar 28, 2024 0.5900 0.6480 0.5900 0.6100 0.6100 30,300
Mar 27, 2024 0.5900 0.6400 0.5710 0.5870 0.5870 17,600
Mar 26, 2024 0.5720 0.6090 0.5600 0.6050 0.6050 23,900
Mar 25, 2024 0.6050 0.6300 0.5770 0.5900 0.5900 13,800
Mar 22, 2024 0.5950 0.6210 0.5620 0.6020 0.6020 21,400
Mar 21, 2024 0.6130 0.6400 0.5900 0.5900 0.5900 27,200
Mar 20, 2024 0.6010 0.6700 0.5930 0.5930 0.5930 61,700
Mar 19, 2024 0.6100 0.6500 0.5850 0.6090 0.6090 30,600
Mar 18, 2024 0.6200 0.6300 0.5890 0.6200 0.6200 61,100
Mar 15, 2024 0.6430 0.6810 0.6050 0.6200 0.6200 112,600
Mar 14, 2024 0.6300 0.7200 0.6300 0.6750 0.6750 139,300
Mar 13, 2024 0.6500 0.6800 0.6260 0.6410 0.6410 146,600
Mar 12, 2024 0.6550 0.7600 0.6240 0.6500 0.6500 72,000
Mar 11, 2024 0.7190 0.7190 0.6210 0.6550 0.6550 23,700
Mar 8, 2024 0.7040 0.7200 0.6320 0.7000 0.7000 73,700
Mar 7, 2024 0.6990 0.7010 0.6240 0.6950 0.6950 20,800
Mar 6, 2024 0.6940 0.7000 0.6280 0.6800 0.6800 18,600
Mar 5, 2024 0.6400 0.6800 0.6070 0.6790 0.6790 14,200
Mar 4, 2024 0.6200 0.6730 0.6200 0.6650 0.6650 25,900
Mar 1, 2024 0.6730 0.6730 0.5700 0.6500 0.6500 26,700
Feb 29, 2024 0.5900 0.6620 0.5900 0.6620 0.6620 41,000
Feb 28, 2024 0.6200 0.6300 0.6030 0.6200 0.6200 23,000
Feb 27, 2024 0.6700 0.6700 0.6170 0.6310 0.6310 33,400
Feb 26, 2024 0.6600 0.6600 0.6130 0.6300 0.6300 30,600
Feb 23, 2024 0.6500 0.6600 0.6200 0.6410 0.6410 46,400
Feb 22, 2024 0.6940 0.6940 0.6200 0.6690 0.6690 13,400
Feb 21, 2024 0.7000 0.7000 0.6440 0.6790 0.6790 86,000
Feb 20, 2024 0.7000 0.7270 0.6800 0.6900 0.6900 59,200
Feb 16, 2024 0.6790 0.7300 0.6670 0.6800 0.6800 15,500
Feb 15, 2024 0.6910 0.7500 0.6800 0.7000 0.7000 162,100
Feb 14, 2024 0.6500 0.7100 0.6010 0.7060 0.7060 40,200
Feb 13, 2024 0.6750 0.6770 0.6600 0.6740 0.6740 19,500
Feb 12, 2024 0.7400 0.7450 0.6520 0.6910 0.6910 51,900
Feb 9, 2024 0.6400 0.7500 0.5700 0.7450 0.7450 336,400
Feb 8, 2024 0.5910 0.6700 0.5910 0.6430 0.6430 16,200
Feb 7, 2024 0.7200 0.7300 0.6520 0.6520 0.6520 42,200
Feb 6, 2024 0.7500 0.7500 0.6800 0.7500 0.7500 18,600
Feb 5, 2024 0.6720 0.7200 0.6720 0.6800 0.6800 7,300
Feb 2, 2024 0.6500 0.7010 0.6500 0.7010 0.7010 9,800
Feb 1, 2024 0.6550 0.7200 0.6500 0.6710 0.6710 11,600
Jan 31, 2024 0.6400 0.7100 0.6400 0.6800 0.6800 22,400
Jan 30, 2024 0.6430 0.6710 0.6130 0.6710 0.6710 12,000
Jan 29, 2024 0.6120 0.6530 0.5580 0.6300 0.6300 64,900
Jan 26, 2024 0.6190 0.6570 0.6190 0.6550 0.6550 8,200
Jan 25, 2024 0.6900 0.6910 0.5920 0.6470 0.6470 54,500
Jan 24, 2024 0.6640 0.6760 0.6180 0.6760 0.6760 32,900
Jan 23, 2024 0.6800 0.6910 0.5750 0.6300 0.6300 140,100
Jan 22, 2024 0.7300 0.7500 0.6850 0.7100 0.7100 202,600
Jan 19, 2024 0.7600 0.7720 0.6510 0.7700 0.7700 70,400
Jan 18, 2024 0.7530 0.8300 0.7310 0.7850 0.7850 78,100
Jan 17, 2024 0.8700 0.8700 0.7500 0.7530 0.7530 241,400
Jan 16, 2024 0.8840 0.8990 0.7890 0.8650 0.8650 169,500
Jan 12, 2024 0.8300 0.8320 0.7110 0.7500 0.7500 127,600
Jan 11, 2024 0.9100 1.0700 0.7500 0.8500 0.8500 508,300
Jan 10, 2024 0.9000 0.9760 0.9000 0.9400 0.9400 14,100
Jan 9, 2024 0.9200 0.9500 0.8500 0.9000 0.9000 23,300
Jan 8, 2024 0.9800 0.9820 0.9200 0.9200 0.9200 24,000
Jan 5, 2024 1.0300 1.0400 1.0000 1.0000 1.0000 24,100
Jan 4, 2024 1.0500 1.0700 1.0300 1.0300 1.0300 2,900
Jan 3, 2024 1.0000 1.1500 1.0000 1.0700 1.0700 29,800
Jan 2, 2024 1.0200 1.0700 1.0200 1.0300 1.0300 9,300
Dec 29, 2023 1.0500 1.0960 1.0270 1.0500 1.0500 8,800
Dec 28, 2023 1.0500 1.1000 1.0290 1.1000 1.1000 16,800
Dec 27, 2023 1.0510 1.1500 1.0400 1.0500 1.0500 7,600
Dec 26, 2023 1.1200 1.1700 1.0900 1.0900 1.0900 16,600
Dec 22, 2023 1.1170 1.1700 1.1170 1.1500 1.1500 6,000
Dec 21, 2023 1.1800 1.1800 1.1400 1.1450 1.1450 11,600
Dec 20, 2023 1.2000 1.2000 1.1100 1.1100 1.1100 5,900
Dec 19, 2023 1.1700 1.2000 1.1100 1.1200 1.1200 43,300
Dec 18, 2023 1.1550 1.2290 1.1550 1.2000 1.2000 41,300
Dec 15, 2023 1.2000 1.2610 1.1900 1.2000 1.2000 10,600
Dec 14, 2023 1.2500 1.2600 1.1700 1.1900 1.1900 23,500
Dec 13, 2023 1.2300 1.2600 1.2000 1.2600 1.2600 15,400
Dec 12, 2023 1.2400 1.2700 1.2100 1.2100 1.2100 5,400
Dec 11, 2023 1.2000 1.2700 1.1900 1.2100 1.2100 13,700
Dec 8, 2023 1.2300 1.2400 1.2000 1.2100 1.2100 10,100
Dec 7, 2023 1.3200 1.3200 1.2260 1.2260 1.2260 16,800
Dec 6, 2023 1.3200 1.3700 1.2790 1.3200 1.3200 14,500
Dec 5, 2023 1.3900 1.4500 1.2970 1.3600 1.3600 16,000
Dec 4, 2023 1.3800 1.4000 1.2900 1.3900 1.3900 9,800
Dec 1, 2023 1.2900 1.3990 1.2900 1.3800 1.3800 25,100
Nov 30, 2023 1.2900 1.3080 1.2800 1.2980 1.2980 5,100
Nov 29, 2023 1.2370 1.2850 1.2370 1.2610 1.2610 7,900
Nov 28, 2023 1.2700 1.2900 1.2100 1.2100 1.2100 6,000
Nov 27, 2023 1.2500 1.3820 1.2000 1.3000 1.3000 124,300
Nov 24, 2023 1.2500 1.3300 1.2200 1.2500 1.2500 11,200
Nov 22, 2023 1.2500 1.2550 1.1800 1.2550 1.2550 3,500
Nov 21, 2023 1.2000 1.2100 1.2000 1.2100 1.2100 700
Nov 20, 2023 1.2900 1.2900 1.2400 1.2450 1.2450 5,300
Nov 17, 2023 1.3050 1.3200 1.2230 1.2900 1.2900 5,600
Nov 16, 2023 1.2300 1.3500 1.1800 1.2700 1.2700 11,400
Nov 15, 2023 1.3000 1.3790 1.2600 1.2700 1.2700 4,700
Nov 14, 2023 1.3000 1.4900 1.2000 1.3400 1.3400 30,600
Nov 13, 2023 1.2200 1.3000 1.2000 1.2500 1.2500 19,800
Nov 10, 2023 1.1500 1.2500 1.1500 1.2500 1.2500 8,600
Nov 9, 2023 1.1500 1.3300 1.1500 1.2800 1.2800 26,700
Nov 8, 2023 1.1600 1.1700 1.1280 1.1600 1.1600 1,200
Nov 7, 2023 1.1500 1.1850 1.1180 1.1500 1.1500 2,700
Nov 6, 2023 1.1750 1.1750 1.1500 1.1500 1.1500 1,800
Nov 3, 2023 1.1130 1.1960 1.1130 1.1900 1.1900 6,200
Nov 2, 2023 1.2200 1.2300 1.1710 1.2000 1.2000 6,200
Nov 1, 2023 1.1470 1.2100 1.1470 1.1690 1.1690 3,200
Oct 31, 2023 1.1900 1.2090 1.0200 1.1600 1.1600 16,900
Oct 30, 2023 1.2200 1.2200 1.1400 1.1400 1.1400 2,900
Oct 27, 2023 1.1900 1.2230 1.1200 1.2230 1.2230 2,100
Oct 26, 2023 1.1700 1.2610 1.1400 1.1500 1.1500 6,400
Oct 25, 2023 1.1500 1.2700 1.1500 1.2700 1.2700 1,800
Oct 24, 2023 1.2800 1.2800 1.1200 1.1900 1.1900 5,300
Oct 23, 2023 1.2050 1.3000 1.2000 1.2000 1.2000 700
Oct 20, 2023 1.2700 1.3050 1.1900 1.3050 1.3050 22,900
Oct 19, 2023 1.2700 1.3600 1.2700 1.2800 1.2800 3,000
Oct 18, 2023 1.3500 1.3600 1.2800 1.2900 1.2900 3,700
Oct 17, 2023 1.3500 1.3600 1.2800 1.3100 1.3100 4,000
Oct 16, 2023 1.3000 1.3600 1.2700 1.2800 1.2800 8,200
Oct 13, 2023 1.2760 1.3600 1.2700 1.2700 1.2700 900
Oct 12, 2023 1.2870 1.3200 1.2700 1.2700 1.2700 7,600
Oct 11, 2023 1.2160 1.3600 1.2160 1.2900 1.2900 1,900
Oct 10, 2023 1.3250 1.3600 1.2740 1.2740 1.2740 3,700
Oct 9, 2023 1.3400 1.3400 1.3000 1.3250 1.3250 1,500
Oct 6, 2023 1.3600 1.3600 1.3400 1.3400 1.3400 1,200
Oct 5, 2023 1.3790 1.3800 1.3020 1.3600 1.3600 5,900
Oct 4, 2023 1.3400 1.3400 1.2800 1.3300 1.3300 2,100
Oct 3, 2023 1.3400 1.4000 1.2800 1.3700 1.3700 22,500
Oct 2, 2023 1.4400 1.5000 1.2700 1.3900 1.3900 49,200
Sep 29, 2023 1.0500 1.5500 1.0500 1.3800 1.3800 163,900
Sep 28, 2023 1.1850 1.1850 1.0430 1.0800 1.0800 1,200
Sep 27, 2023 1.1000 1.1000 0.9860 1.0300 1.0300 1,400
Sep 26, 2023 1.0000 1.1000 0.9900 1.0800 1.0800 6,300
Sep 25, 2023 1.0200 1.0200 0.9500 0.9620 0.9620 3,500
Sep 22, 2023 1.0600 1.0700 1.0100 1.0100 1.0100 5,200
Sep 21, 2023 1.1400 1.2000 1.0900 1.0900 1.0900 8,800
Sep 20, 2023 1.1800 1.1900 1.1000 1.1370 1.1370 4,600
Sep 19, 2023 1.1200 1.1350 1.1100 1.1100 1.1100 4,000
Sep 18, 2023 1.1800 1.2000 1.1010 1.1600 1.1600 4,700
Sep 15, 2023 1.0300 1.1600 1.0300 1.1600 1.1600 16,200
Sep 14, 2023 1.0900 1.1100 1.0200 1.0500 1.0500 41,000
Sep 13, 2023 1.0600 1.0600 0.9190 1.0100 1.0100 53,700
Sep 12, 2023 1.1200 1.1740 1.0500 1.0700 1.0700 25,600
Sep 11, 2023 1.2000 1.2000 1.1100 1.1600 1.1600 6,900
Sep 8, 2023 1.1300 1.1780 1.1300 1.1780 1.1780 2,500
Sep 7, 2023 1.1600 1.1600 1.0700 1.1570 1.1570 11,300
Sep 6, 2023 1.1600 1.1900 1.1400 1.1900 1.1900 25,200
Sep 5, 2023 1.2200 1.2200 1.1600 1.1900 1.1900 7,000
Sep 1, 2023 1.2430 1.3000 1.2200 1.2200 1.2200 16,400
Aug 31, 2023 1.2800 1.2800 1.2300 1.2410 1.2410 10,100
Aug 30, 2023 1.1600 1.2600 1.1600 1.2050 1.2050 8,000
Aug 29, 2023 1.1800 1.2800 1.1500 1.1600 1.1600 7,200
Aug 28, 2023 1.1100 1.1700 1.1050 1.1700 1.1700 1,800
Aug 25, 2023 1.0600 1.1500 1.0500 1.0800 1.0800 8,300
Aug 24, 2023 1.1100 1.1550 1.0500 1.1000 1.1000 19,800
Aug 23, 2023 1.1700 1.1700 1.1080 1.1500 1.1500 11,700
Aug 22, 2023 1.1100 1.2200 1.1100 1.1600 1.1600 3,800
Aug 21, 2023 1.2100 1.2700 1.1200 1.1500 1.1500 27,000
Aug 18, 2023 1.2000 1.3600 1.1900 1.2200 1.2200 11,100
Aug 17, 2023 1.2200 1.2830 1.1900 1.2000 1.2000 10,600
Aug 16, 2023 1.2700 1.3650 1.2100 1.2350 1.2350 19,200
Aug 15, 2023 1.3400 1.4000 1.2940 1.3000 1.3000 38,500
Aug 14, 2023 1.4400 1.4400 1.3500 1.3600 1.3600 14,300
Aug 11, 2023 1.3800 1.4500 1.3600 1.3600 1.3600 14,700
Aug 10, 2023 1.3950 1.4500 1.3950 1.4100 1.4100 13,300
Aug 9, 2023 1.4000 1.4000 1.3550 1.3800 1.3800 19,900
Aug 8, 2023 1.4700 1.5430 1.3600 1.4100 1.4100 13,800
Aug 7, 2023 1.5300 1.5300 1.3510 1.4100 1.4100 78,700
Aug 4, 2023 1.5700 1.6000 1.5300 1.5300 1.5300 15,400
Aug 3, 2023 1.5800 1.6650 1.5600 1.5800 1.5800 9,500
Aug 2, 2023 1.5800 1.6120 1.5350 1.5800 1.5800 8,700
Aug 1, 2023 1.6110 1.6250 1.5800 1.5800 1.5800 16,500
Jul 31, 2023 1.6390 1.6390 1.6100 1.6200 1.6200 4,000
Jul 28, 2023 1.6200 1.6500 1.6200 1.6500 1.6500 8,400
Jul 27, 2023 1.6100 1.6800 1.6100 1.6400 1.6400 12,500
Jul 26, 2023 1.6600 1.6600 1.6000 1.6490 1.6490 12,800
Jul 25, 2023 1.6910 1.7200 1.6550 1.6550 1.6550 3,900
Jul 24, 2023 1.7500 1.7500 1.6900 1.6970 1.6970 1,800
Jul 21, 2023 1.7000 1.7300 1.6840 1.7100 1.7100 10,700
Jul 20, 2023 1.7250 1.7500 1.7000 1.7000 1.7000 5,900
Jul 19, 2023 1.7300 1.7300 1.7100 1.7300 1.7300 3,100
Jul 18, 2023 1.7200 1.7200 1.6700 1.6870 1.6870 6,500
Jul 17, 2023 1.7000 1.7200 1.6800 1.6900 1.6900 3,700
Jul 14, 2023 1.7690 1.7690 1.7000 1.7000 1.7000 3,500
Jul 13, 2023 1.7200 1.7500 1.7200 1.7200 1.7200 4,400
Jul 12, 2023 1.7550 1.7550 1.6800 1.7000 1.7000 7,600
Jul 11, 2023 1.7200 1.7400 1.7000 1.7000 1.7000 4,000
Jul 10, 2023 1.6900 1.7700 1.6900 1.7300 1.7300 5,700
Jul 7, 2023 1.6240 1.7000 1.6240 1.7000 1.7000 8,600
Jul 6, 2023 1.6050 1.6400 1.5900 1.6400 1.6400 2,900
Jul 5, 2023 1.6220 1.6300 1.5650 1.6300 1.6300 7,300
Jul 3, 2023 1.6200 1.6300 1.5800 1.5970 1.5970 4,500
Jun 30, 2023 1.6900 1.7000 1.6300 1.6500 1.6500 6,500
Jun 29, 2023 1.6100 1.6300 1.6000 1.6200 1.6200 1,800
Jun 28, 2023 1.5900 1.6150 1.5900 1.6150 1.6150 3,300
Jun 27, 2023 1.6100 1.6200 1.5200 1.6100 1.6100 23,700
Jun 26, 2023 1.5300 1.6850 1.5200 1.6300 1.6300 17,000
Jun 23, 2023 1.5800 1.6600 1.5100 1.5700 1.5700 23,300
Jun 22, 2023 1.5700 1.6200 1.5000 1.5800 1.5800 28,100
Jun 21, 2023 1.4800 1.7600 1.4800 1.5700 1.5700 79,800
Jun 20, 2023 1.5600 1.5710 1.4700 1.5200 1.5200 14,800
Jun 16, 2023 1.6400 1.6400 1.5700 1.6000 1.6000 12,500
Jun 15, 2023 1.6300 1.7170 1.5000 1.6610 1.6610 42,500
Jun 14, 2023 1.8900 1.8900 1.6200 1.6300 1.6300 45,100
Jun 13, 2023 1.6400 1.9600 1.5600 1.8000 1.8000 629,700
Jun 12, 2023 1.4800 1.6300 1.4800 1.6200 1.6200 21,900
Jun 9, 2023 1.3900 1.6200 1.3900 1.4800 1.4800 69,900
Jun 8, 2023 1.5000 1.5000 1.3800 1.3920 1.3920 50,000
Jun 7, 2023 1.5500 1.5800 1.4600 1.5200 1.5200 35,300
Jun 6, 2023 1.6200 1.6200 1.5000 1.5000 1.5000 15,100
Jun 5, 2023 1.6400 1.6550 1.5700 1.6150 1.6150 9,100
Jun 2, 2023 1.7060 1.7750 1.6400 1.6550 1.6550 7,000
Jun 1, 2023 1.6000 1.7000 1.6000 1.6200 1.6200 13,000
May 31, 2023 1.6700 1.7470 1.5700 1.6600 1.6600 45,800
May 30, 2023 1.7300 1.8100 1.6780 1.7500 1.7500 17,400
May 26, 2023 1.7500 1.8300 1.7500 1.7790 1.7790 8,900
May 25, 2023 1.9000 1.9000 1.7800 1.8700 1.8700 17,000
May 24, 2023 2.0400 2.0600 1.9200 1.9360 1.9360 6,800
May 23, 2023 2.0300 2.1580 1.9300 1.9300 1.9300 17,100
May 22, 2023 1.6450 1.9500 1.5500 1.9500 1.9500 45,900
May 19, 2023 1.7000 1.7400 1.5500 1.6350 1.6350 43,100
May 18, 2023 1.8300 1.8300 1.6760 1.6800 1.6800 11,800
May 17, 2023 1.8100 1.8650 1.7600 1.8100 1.8100 11,200
May 16, 2023 2.0000 2.0000 1.8200 1.8800 1.8800 11,800
May 15, 2023 1.9420 2.1100 1.9260 1.9260 1.9260 13,500
May 12, 2023 2.1230 2.1230 1.9550 1.9880 1.9880 5,200
May 11, 2023 2.1100 2.1100 1.9700 2.0650 2.0650 2,500
May 10, 2023 2.1900 2.1900 2.0000 2.1200 2.1200 10,000
May 9, 2023 2.3860 2.4000 2.2300 2.2500 2.2500 15,100
May 8, 2023 2.3100 2.3100 2.1200 2.2270 2.2270 5,700
May 5, 2023 2.0650 2.4000 2.0300 2.2200 2.2200 38,200
May 4, 2023 2.0500 2.1000 2.0000 2.0100 2.0100 12,900
May 3, 2023 1.9500 2.1000 1.9500 2.0300 2.0300 14,900
May 2, 2023 1.9100 1.9820 1.9100 1.9300 1.9300 3,800
May 1, 2023 1.9300 1.9800 1.8800 1.9300 1.9300 13,100
Apr 28, 2023 1.9050 1.9200 1.8700 1.8760 1.8760 2,600
Apr 27, 2023 1.9300 1.9300 1.8700 1.8950 1.8950 8,800
Apr 26, 2023 1.9300 1.9400 1.8800 1.8900 1.8900 11,200
Apr 25, 2023 2.0000 2.0300 1.9200 1.9400 1.9400 11,300
Apr 24, 2023 1.9800 2.2000 1.9200 1.9200 1.9200 29,400
Apr 21, 2023 2.0200 2.1300 1.8900 1.9400 1.9400 22,800
Apr 20, 2023 2.4200 2.4200 2.1000 2.1400 2.1400 55,300

Related Tickers

GHSI Guardion Health Sciences, Inc.
7.99
-0.75%
 
ALIM Alimera Sciences, Inc.
3.3400
-2.91%
 
AGRX Agile Therapeutics, Inc.
0.3800
+2.70%
 
ETST Earth Science Tech, Inc.
0.0550
-19.12%
 
CSTF CuraScientific Corp.
0.0001
0.00%
 
CPIX Cumberland Pharmaceuticals Inc.
1.6000
-3.03%
 
EMGE Emergent Health Corp
0.0024
-16.07%
 
AYTU Aytu BioPharma, Inc.
2.7900
0.00%
 
AMRX Amneal Pharmaceuticals, Inc.
5.42
+1.12%
 
TLPH Talphera, Inc.
0.9900
-3.88%