Evoke Pharma, Inc. (EVOK)
NASDAQ: EVOK · Real-Time Price · USD
5.07
-0.06 (-1.17%)
Feb 21, 2025, 4:00 PM EST - Market closed
Evoke Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.29 | 5.30 | 4.85 | 5.07 | 5.07 | -3.54% | 5,738 |
| Feb 20, 2025 | 5.10 | 5.30 | 5.08 | 5.26 | 5.26 | -0.77% | 6,280 |
| Feb 19, 2025 | 5.21 | 5.30 | 5.06 | 5.30 | 5.30 | 0.90% | 14,416 |
| Feb 18, 2025 | 5.33 | 5.33 | 5.00 | 5.25 | 5.25 | -2.23% | 13,877 |
| Feb 14, 2025 | 5.13 | 5.37 | 4.92 | 5.37 | 5.37 | -0.56% | 6,496 |
| Feb 13, 2025 | 4.83 | 5.40 | 4.83 | 5.40 | 5.40 | 8.22% | 5,248 |
| Feb 12, 2025 | 4.88 | 4.99 | 4.67 | 4.99 | 4.99 | 6.85% | 2,110 |
| Feb 11, 2025 | 4.94 | 5.19 | 4.67 | 4.67 | 4.67 | -3.51% | 3,485 |
| Feb 10, 2025 | 4.67 | 4.84 | 4.67 | 4.84 | 4.84 | 0.62% | 4,102 |
| Feb 7, 2025 | 5.00 | 5.00 | 4.81 | 4.81 | 4.81 | -0.78% | 2,494 |
| Feb 6, 2025 | 4.68 | 4.88 | 4.68 | 4.85 | 4.85 | -0.86% | 3,805 |
| Feb 5, 2025 | 4.78 | 4.89 | 4.70 | 4.89 | 4.89 | - | 1,831 |
| Feb 4, 2025 | 4.78 | 4.94 | 4.62 | 4.89 | 4.89 | 2.30% | 2,557 |
| Feb 3, 2025 | 4.84 | 4.84 | 4.66 | 4.78 | 4.78 | -3.82% | 2,048 |
| Jan 31, 2025 | 4.88 | 5.28 | 4.67 | 4.97 | 4.97 | 6.88% | 34,114 |
| Jan 30, 2025 | 4.44 | 4.80 | 4.35 | 4.65 | 4.65 | 3.10% | 17,856 |
| Jan 29, 2025 | 4.33 | 4.52 | 4.33 | 4.51 | 4.51 | 1.35% | 4,544 |
| Jan 28, 2025 | 4.46 | 4.48 | 4.22 | 4.45 | 4.45 | -2.94% | 7,148 |
| Jan 27, 2025 | 4.52 | 4.70 | 4.23 | 4.59 | 4.59 | 3.97% | 20,273 |
| Jan 24, 2025 | 4.56 | 4.60 | 4.30 | 4.41 | 4.41 | -2.65% | 10,816 |
| Jan 23, 2025 | 4.53 | 4.55 | 4.30 | 4.53 | 4.53 | 5.35% | 10,888 |
| Jan 22, 2025 | 4.44 | 4.58 | 4.30 | 4.30 | 4.30 | -3.59% | 11,595 |
| Jan 21, 2025 | 4.39 | 4.55 | 4.36 | 4.46 | 4.46 | 1.36% | 4,616 |
| Jan 17, 2025 | 4.40 | 4.55 | 4.30 | 4.40 | 4.40 | -1.35% | 23,621 |
| Jan 16, 2025 | 4.42 | 4.59 | 4.30 | 4.46 | 4.46 | -1.11% | 5,374 |
| Jan 15, 2025 | 4.41 | 4.54 | 4.30 | 4.51 | 4.51 | 4.64% | 6,209 |
| Jan 14, 2025 | 4.17 | 4.49 | 4.10 | 4.31 | 4.31 | 3.36% | 12,693 |
| Jan 13, 2025 | 4.24 | 4.25 | 4.07 | 4.17 | 4.17 | -0.71% | 4,933 |
| Jan 10, 2025 | 4.30 | 4.36 | 4.20 | 4.20 | 4.20 | -4.76% | 11,903 |
| Jan 8, 2025 | 4.50 | 4.50 | 4.09 | 4.41 | 4.41 | -2.43% | 8,585 |
| Jan 7, 2025 | 4.66 | 4.75 | 4.52 | 4.52 | 4.52 | -1.74% | 6,363 |
| Jan 6, 2025 | 4.73 | 4.73 | 4.45 | 4.60 | 4.60 | -0.86% | 8,299 |
| Jan 3, 2025 | 4.48 | 4.71 | 4.39 | 4.64 | 4.64 | 3.80% | 22,447 |
| Jan 2, 2025 | 4.80 | 4.80 | 4.42 | 4.47 | 4.47 | 1.13% | 18,415 |
| Dec 31, 2024 | 4.67 | 4.85 | 4.40 | 4.42 | 4.42 | -7.34% | 39,126 |
| Dec 30, 2024 | 4.85 | 4.88 | 4.67 | 4.77 | 4.77 | -1.85% | 9,575 |
| Dec 27, 2024 | 4.84 | 4.92 | 4.80 | 4.86 | 4.86 | -0.61% | 12,913 |
| Dec 26, 2024 | 4.89 | 5.10 | 4.82 | 4.89 | 4.89 | -0.20% | 11,968 |
| Dec 24, 2024 | 4.90 | 5.01 | 4.86 | 4.90 | 4.90 | -1.21% | 9,037 |
| Dec 23, 2024 | 4.95 | 5.03 | 4.80 | 4.96 | 4.96 | -2.17% | 15,521 |
| Dec 20, 2024 | 5.07 | 5.38 | 4.81 | 5.07 | 5.07 | -7.65% | 53,237 |
| Dec 19, 2024 | 4.56 | 5.75 | 4.41 | 5.49 | 5.49 | 24.77% | 304,331 |
| Dec 18, 2024 | 4.60 | 4.60 | 4.33 | 4.40 | 4.40 | -4.14% | 30,348 |
| Dec 17, 2024 | 4.77 | 4.77 | 4.42 | 4.59 | 4.59 | 0.02% | 21,916 |
| Dec 16, 2024 | 4.64 | 4.77 | 4.52 | 4.59 | 4.59 | -2.57% | 10,562 |
| Dec 13, 2024 | 4.35 | 4.75 | 4.20 | 4.71 | 4.71 | 9.03% | 38,186 |
| Dec 12, 2024 | 4.10 | 4.50 | 4.02 | 4.32 | 4.32 | 5.37% | 74,398 |
| Dec 11, 2024 | 4.20 | 4.23 | 4.03 | 4.10 | 4.10 | 0.49% | 13,096 |
| Dec 10, 2024 | 4.25 | 4.25 | 4.08 | 4.08 | 4.08 | -4.47% | 8,278 |
| Dec 9, 2024 | 4.03 | 4.28 | 4.03 | 4.27 | 4.27 | 3.16% | 12,352 |
| Dec 6, 2024 | 4.27 | 4.29 | 4.08 | 4.14 | 4.14 | -1.90% | 7,801 |
| Dec 5, 2024 | 4.28 | 4.49 | 4.11 | 4.22 | 4.22 | -2.09% | 18,578 |
| Dec 4, 2024 | 4.16 | 4.40 | 4.16 | 4.31 | 4.31 | 2.38% | 8,314 |
| Dec 3, 2024 | 4.30 | 4.58 | 4.17 | 4.21 | 4.21 | -3.22% | 85,438 |
| Dec 2, 2024 | 4.28 | 4.45 | 4.28 | 4.35 | 4.35 | -1.81% | 10,095 |
| Nov 29, 2024 | 4.41 | 4.44 | 4.29 | 4.43 | 4.43 | 1.37% | 12,015 |
| Nov 27, 2024 | 4.35 | 4.45 | 4.31 | 4.37 | 4.37 | -0.46% | 13,680 |
| Nov 26, 2024 | 4.28 | 4.42 | 4.26 | 4.39 | 4.39 | 0.92% | 16,052 |
| Nov 25, 2024 | 4.39 | 4.61 | 4.30 | 4.35 | 4.35 | 0.46% | 23,050 |
| Nov 22, 2024 | 4.50 | 4.60 | 4.33 | 4.33 | 4.33 | -3.78% | 37,497 |
| Nov 21, 2024 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | -1.32% | 29,774 |
| Nov 20, 2024 | 4.70 | 4.70 | 4.50 | 4.56 | 4.56 | -2.98% | 10,663 |
| Nov 19, 2024 | 4.28 | 4.79 | 4.28 | 4.70 | 4.70 | 7.55% | 154,044 |
| Nov 18, 2024 | 4.58 | 4.65 | 4.35 | 4.37 | 4.37 | -4.59% | 12,119 |
| Nov 15, 2024 | 4.40 | 4.58 | 4.37 | 4.58 | 4.58 | 4.90% | 48,752 |
| Nov 14, 2024 | 4.29 | 4.59 | 4.29 | 4.37 | 4.37 | 2.49% | 51,841 |
| Nov 13, 2024 | 4.80 | 5.02 | 4.03 | 4.26 | 4.26 | -14.80% | 177,445 |
| Nov 12, 2024 | 5.30 | 5.50 | 4.90 | 5.00 | 5.00 | -7.06% | 74,669 |
| Nov 11, 2024 | 5.59 | 5.69 | 5.30 | 5.38 | 5.38 | -4.78% | 66,962 |
| Nov 8, 2024 | 5.87 | 5.91 | 5.54 | 5.65 | 5.65 | -0.05% | 178,256 |
| Nov 7, 2024 | 5.67 | 5.98 | 5.56 | 5.65 | 5.65 | -3.20% | 200,824 |
| Nov 6, 2024 | 5.90 | 6.02 | 5.64 | 5.84 | 5.84 | 0.86% | 50,000 |
| Nov 5, 2024 | 5.58 | 6.09 | 5.31 | 5.79 | 5.79 | 1.22% | 156,649 |
| Nov 4, 2024 | 5.70 | 6.00 | 5.30 | 5.72 | 5.72 | -1.38% | 65,336 |
| Nov 1, 2024 | 5.97 | 6.20 | 5.80 | 5.80 | 5.80 | -0.85% | 91,013 |
| Oct 31, 2024 | 6.58 | 6.58 | 5.66 | 5.85 | 5.85 | -9.30% | 146,528 |
| Oct 30, 2024 | 6.19 | 6.71 | 6.08 | 6.45 | 6.45 | 2.38% | 225,926 |
| Oct 29, 2024 | 6.43 | 6.69 | 5.72 | 6.30 | 6.30 | -11.02% | 587,761 |
| Oct 28, 2024 | 11.11 | 12.32 | 6.83 | 7.08 | 7.08 | 33.58% | 21,131,703 |
| Oct 25, 2024 | 5.07 | 5.30 | 4.81 | 5.30 | 5.30 | 3.31% | 13,825 |
| Oct 24, 2024 | 5.15 | 5.61 | 5.13 | 5.13 | 5.13 | - | 3,917 |
| Oct 23, 2024 | 5.21 | 5.40 | 5.01 | 5.13 | 5.13 | -5.00% | 11,630 |
| Oct 22, 2024 | 5.55 | 5.57 | 5.40 | 5.40 | 5.40 | -1.46% | 14,452 |
| Oct 21, 2024 | 5.61 | 5.61 | 5.45 | 5.48 | 5.48 | -0.54% | 6,852 |
| Oct 18, 2024 | 5.39 | 5.54 | 5.14 | 5.51 | 5.51 | 3.26% | 15,621 |
| Oct 17, 2024 | 5.16 | 5.38 | 5.16 | 5.34 | 5.34 | 3.81% | 1,310 |
| Oct 16, 2024 | 5.30 | 5.43 | 5.12 | 5.14 | 5.14 | 0.59% | 10,805 |
| Oct 15, 2024 | 5.30 | 5.36 | 5.10 | 5.11 | 5.11 | 0.39% | 6,142 |
| Oct 14, 2024 | 5.28 | 5.50 | 4.81 | 5.09 | 5.09 | -1.93% | 14,055 |
| Oct 11, 2024 | 5.33 | 5.75 | 5.19 | 5.19 | 5.19 | -2.44% | 12,128 |
| Oct 10, 2024 | 5.33 | 5.43 | 5.19 | 5.32 | 5.32 | 2.90% | 1,815 |
| Oct 9, 2024 | 5.43 | 5.57 | 5.08 | 5.17 | 5.17 | -7.18% | 15,242 |
| Oct 8, 2024 | 5.37 | 5.75 | 5.25 | 5.57 | 5.57 | 3.53% | 8,181 |
| Oct 7, 2024 | 5.35 | 5.66 | 5.11 | 5.38 | 5.38 | 2.48% | 25,976 |
| Oct 4, 2024 | 5.05 | 6.00 | 4.91 | 5.25 | 5.25 | 0.96% | 218,578 |
| Oct 3, 2024 | 4.95 | 5.25 | 4.92 | 5.20 | 5.20 | 5.05% | 29,679 |
| Oct 2, 2024 | 5.19 | 5.19 | 4.73 | 4.95 | 4.95 | 1.64% | 38,478 |
| Oct 1, 2024 | 4.90 | 4.90 | 4.51 | 4.87 | 4.87 | 2.31% | 17,186 |
| Sep 30, 2024 | 4.74 | 5.05 | 4.56 | 4.76 | 4.76 | -1.04% | 17,436 |
| Sep 27, 2024 | 4.79 | 5.08 | 4.76 | 4.81 | 4.81 | -5.31% | 15,553 |