Evoke Pharma, Inc. (EVOK)
NASDAQ: EVOK · Real-Time Price · USD
2.590
+0.080 (3.19%)
At close: Apr 2, 2025, 4:00 PM
2.569
-0.021 (-0.81%)
After-hours: Apr 2, 2025, 6:00 PM EDT
Evoke Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |