Evoke Pharma, Inc. (EVOK)
NASDAQ: EVOK · Real-Time Price · USD
2.420
-0.080 (-3.20%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Evoke Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 2.41 | 2.47 | 2.31 | 2.42 | 2.42 | -3.20% | 11,839 |
| Apr 22, 2025 | 2.30 | 2.53 | 2.30 | 2.50 | 2.50 | 7.34% | 12,327 |
| Apr 21, 2025 | 2.15 | 2.33 | 2.13 | 2.33 | 2.33 | 8.33% | 7,669 |
| Apr 17, 2025 | 2.15 | 2.15 | 2.02 | 2.15 | 2.15 | - | 7,937 |
| Apr 16, 2025 | 2.14 | 2.20 | 2.14 | 2.15 | 2.15 | 2.38% | 5,845 |
| Apr 15, 2025 | 2.23 | 2.27 | 1.94 | 2.10 | 2.10 | -4.98% | 30,735 |
| Apr 14, 2025 | 2.21 | 2.27 | 2.15 | 2.21 | 2.21 | 0.45% | 7,524 |
| Apr 11, 2025 | 2.27 | 2.27 | 2.15 | 2.20 | 2.20 | -2.00% | 11,261 |
| Apr 10, 2025 | 2.23 | 2.40 | 2.20 | 2.25 | 2.25 | 0.67% | 15,243 |
| Apr 9, 2025 | 2.09 | 2.23 | 2.01 | 2.23 | 2.23 | 7.73% | 21,427 |
| Apr 8, 2025 | 2.36 | 2.37 | 2.06 | 2.07 | 2.07 | -11.91% | 41,428 |
| Apr 7, 2025 | 2.14 | 2.61 | 2.14 | 2.35 | 2.35 | 4.44% | 39,908 |
| Apr 4, 2025 | 2.32 | 2.34 | 2.19 | 2.25 | 2.25 | -3.02% | 22,209 |
| Apr 3, 2025 | 2.59 | 2.59 | 2.32 | 2.32 | 2.32 | -10.42% | 7,242 |
| Apr 2, 2025 | 2.51 | 2.61 | 2.40 | 2.59 | 2.59 | 3.19% | 34,654 |
| Apr 1, 2025 | 2.72 | 2.73 | 2.51 | 2.51 | 2.51 | -8.73% | 19,811 |
| Mar 31, 2025 | 2.79 | 2.81 | 2.67 | 2.75 | 2.75 | -1.43% | 6,193 |
| Mar 28, 2025 | 2.74 | 2.79 | 2.69 | 2.79 | 2.79 | - | 6,554 |
| Mar 27, 2025 | 2.87 | 2.92 | 2.66 | 2.79 | 2.79 | -3.12% | 11,643 |
| Mar 26, 2025 | 2.78 | 2.94 | 2.78 | 2.88 | 2.88 | 2.49% | 10,044 |
| Mar 25, 2025 | 2.84 | 2.90 | 2.75 | 2.81 | 2.81 | - | 6,022 |
| Mar 24, 2025 | 2.82 | 2.93 | 2.81 | 2.81 | 2.81 | -0.35% | 16,881 |
| Mar 21, 2025 | 2.81 | 3.13 | 2.50 | 2.82 | 2.82 | 0.57% | 94,641 |
| Mar 20, 2025 | 3.34 | 3.42 | 2.63 | 2.80 | 2.80 | -14.22% | 172,161 |
| Mar 19, 2025 | 3.33 | 3.33 | 3.17 | 3.27 | 3.27 | 1.84% | 4,782 |
| Mar 18, 2025 | 3.49 | 3.57 | 3.07 | 3.21 | 3.21 | -8.00% | 38,531 |
| Mar 17, 2025 | 3.82 | 3.82 | 3.32 | 3.49 | 3.49 | -8.66% | 48,233 |
| Mar 14, 2025 | 3.82 | 3.82 | 3.46 | 3.82 | 3.82 | -0.65% | 25,299 |
| Mar 13, 2025 | 3.80 | 3.91 | 3.67 | 3.85 | 3.85 | 4.48% | 18,141 |
| Mar 12, 2025 | 3.69 | 3.96 | 3.60 | 3.68 | 3.68 | -0.54% | 15,275 |
| Mar 11, 2025 | 3.73 | 3.81 | 3.61 | 3.70 | 3.70 | -1.49% | 7,404 |
| Mar 10, 2025 | 3.88 | 3.93 | 3.75 | 3.76 | 3.76 | -3.20% | 7,008 |
| Mar 7, 2025 | 4.04 | 4.04 | 3.68 | 3.88 | 3.88 | -4.06% | 7,365 |
| Mar 6, 2025 | 3.97 | 4.22 | 3.84 | 4.04 | 4.04 | 2.12% | 19,608 |
| Mar 5, 2025 | 3.80 | 3.98 | 3.61 | 3.96 | 3.96 | - | 9,670 |
| Mar 4, 2025 | 3.74 | 4.37 | 3.67 | 3.96 | 3.96 | 9.27% | 11,406 |
| Mar 3, 2025 | 4.79 | 4.84 | 3.44 | 3.62 | 3.62 | -22.23% | 73,780 |
| Feb 28, 2025 | 4.65 | 5.00 | 4.45 | 4.66 | 4.66 | -4.41% | 15,563 |
| Feb 27, 2025 | 4.69 | 4.88 | 4.57 | 4.88 | 4.88 | 0.93% | 2,580 |
| Feb 26, 2025 | 4.79 | 4.96 | 4.51 | 4.83 | 4.83 | 0.31% | 3,926 |
| Feb 25, 2025 | 4.75 | 4.82 | 4.54 | 4.82 | 4.82 | -0.52% | 9,025 |
| Feb 24, 2025 | 4.95 | 4.95 | 4.70 | 4.84 | 4.84 | -4.54% | 2,811 |
| 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 |