Evoke Pharma, Inc. (EVOK)
NASDAQ: EVOK · Real-Time Price · USD
4.560
-0.140 (-2.98%)
Nov 20, 2024, 4:00 PM EST - Market closed
Evoke Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.90 | 5.25 | 4.72 | 5.08 | 5.08 | 5.83% | 25,318 |
| Sep 25, 2024 | 5.12 | 5.35 | 4.80 | 4.80 | 4.80 | -4.00% | 65,674 |
| Sep 24, 2024 | 5.07 | 5.26 | 4.85 | 5.00 | 5.00 | -4.94% | 39,201 |
| Sep 23, 2024 | 4.70 | 5.31 | 4.25 | 5.26 | 5.26 | 16.63% | 229,056 |
| Sep 20, 2024 | 4.41 | 4.72 | 4.40 | 4.51 | 4.51 | 1.58% | 11,938 |
| Sep 19, 2024 | 4.39 | 4.88 | 4.30 | 4.44 | 4.44 | 4.72% | 60,429 |
| Sep 18, 2024 | 4.13 | 4.40 | 4.13 | 4.24 | 4.24 | -2.75% | 13,662 |
| Sep 17, 2024 | 4.14 | 4.39 | 4.14 | 4.36 | 4.36 | 3.29% | 14,659 |
| Sep 16, 2024 | 4.22 | 4.23 | 4.19 | 4.22 | 4.22 | -2.06% | 3,061 |
| Sep 13, 2024 | 4.18 | 4.38 | 4.12 | 4.31 | 4.31 | 2.86% | 6,408 |
| Sep 12, 2024 | 4.09 | 4.38 | 4.06 | 4.19 | 4.19 | 4.23% | 5,809 |
| Sep 11, 2024 | 3.61 | 4.18 | 3.61 | 4.02 | 4.02 | -1.95% | 13,417 |
| Sep 10, 2024 | 3.81 | 4.10 | 3.81 | 4.10 | 4.10 | -0.24% | 6,955 |
| Sep 9, 2024 | 3.85 | 4.13 | 3.80 | 4.11 | 4.11 | 6.20% | 15,347 |
| Sep 6, 2024 | 4.09 | 4.09 | 3.75 | 3.87 | 3.87 | -0.77% | 18,854 |
| Sep 5, 2024 | 3.85 | 3.99 | 3.54 | 3.90 | 3.90 | -2.26% | 15,059 |
| Sep 4, 2024 | 4.12 | 4.13 | 3.76 | 3.99 | 3.99 | -3.51% | 8,095 |
| Sep 3, 2024 | 4.09 | 4.18 | 4.05 | 4.14 | 4.14 | -3.61% | 26,132 |
| Aug 30, 2024 | 4.31 | 4.36 | 3.92 | 4.29 | 4.29 | -0.46% | 19,956 |
| Aug 29, 2024 | 4.40 | 4.49 | 4.28 | 4.31 | 4.31 | -1.96% | 8,659 |
| Aug 28, 2024 | 4.54 | 4.54 | 4.27 | 4.40 | 4.40 | -4.25% | 17,507 |
| Aug 27, 2024 | 4.63 | 4.63 | 4.51 | 4.59 | 4.59 | -0.84% | 22,431 |
| Aug 26, 2024 | 4.39 | 4.66 | 4.27 | 4.63 | 4.63 | 4.99% | 49,156 |
| Aug 23, 2024 | 4.51 | 4.62 | 4.06 | 4.41 | 4.41 | -0.45% | 61,925 |
| Aug 22, 2024 | 4.64 | 4.89 | 4.35 | 4.43 | 4.43 | -8.85% | 94,191 |
| Aug 21, 2024 | 4.24 | 5.20 | 4.16 | 4.86 | 4.86 | 6.81% | 256,346 |
| Aug 20, 2024 | 7.92 | 8.00 | 3.75 | 4.55 | 4.55 | -23.53% | 2,991,275 |
| Aug 19, 2024 | 5.52 | 6.00 | 5.52 | 5.95 | 5.95 | 3.48% | 41,842 |
| Aug 16, 2024 | 5.79 | 5.79 | 5.65 | 5.75 | 5.75 | 3.60% | 5,250 |
| Aug 15, 2024 | 5.66 | 5.66 | 5.55 | 5.55 | 5.55 | -1.77% | 759 |
| Aug 14, 2024 | 5.99 | 5.99 | 5.61 | 5.65 | 5.65 | -1.57% | 3,492 |
| Aug 13, 2024 | 5.89 | 6.20 | 5.74 | 5.74 | 5.74 | 0.88% | 1,794 |
| Aug 12, 2024 | 5.77 | 5.77 | 5.50 | 5.69 | 5.69 | 3.45% | 1,817 |
| Aug 9, 2024 | 5.93 | 5.95 | 5.49 | 5.50 | 5.50 | -2.65% | 2,023 |
| Aug 8, 2024 | 5.40 | 5.79 | 5.40 | 5.65 | 5.65 | 7.21% | 4,269 |
| Aug 7, 2024 | 5.19 | 5.56 | 5.19 | 5.27 | 5.27 | 5.19% | 7,950 |
| Aug 6, 2024 | 5.02 | 5.02 | 4.90 | 5.01 | 5.01 | -0.40% | 1,444 |
| Aug 5, 2024 | 5.16 | 5.16 | 4.78 | 5.03 | 5.03 | -5.27% | 4,374 |
| Aug 2, 2024 | 5.88 | 6.00 | 4.55 | 5.31 | 5.31 | 9.26% | 18,180 |
| Aug 1, 2024 | 4.78 | 6.39 | 4.33 | 4.86 | 4.86 | 1.23% | 31,788 |
| Jul 31, 2024 | 4.92 | 5.28 | 4.35 | 4.80 | 4.80 | -4.29% | 14,533 |
| Jul 30, 2024 | 5.38 | 5.44 | 4.32 | 5.02 | 5.02 | -16.40% | 9,372 |
| Jul 29, 2024 | 6.07 | 6.24 | 6.00 | 6.00 | 6.00 | -0.22% | 2,345 |
| Jul 26, 2024 | 5.90 | 6.06 | 5.81 | 6.01 | 6.01 | 3.96% | 3,006 |
| Jul 25, 2024 | 5.94 | 6.00 | 5.72 | 5.78 | 5.78 | -2.63% | 1,211 |
| Jul 24, 2024 | 6.12 | 6.22 | 5.94 | 5.94 | 5.94 | 0.61% | 1,976 |
| Jul 23, 2024 | 6.12 | 6.43 | 5.90 | 5.90 | 5.90 | -3.72% | 1,867 |
| Jul 22, 2024 | 6.30 | 6.30 | 6.01 | 6.13 | 6.13 | -3.77% | 98 |
| Jul 19, 2024 | 6.48 | 6.60 | 6.08 | 6.37 | 6.37 | -2.57% | 703 |
| Jul 18, 2024 | 7.11 | 7.11 | 6.49 | 6.54 | 6.54 | -4.39% | 1,256 |
| Jul 17, 2024 | 7.20 | 7.20 | 6.84 | 6.84 | 6.84 | -0.18% | 473 |
| Jul 16, 2024 | 7.08 | 7.20 | 6.84 | 6.85 | 6.85 | -3.22% | 658 |
| Jul 15, 2024 | 6.71 | 7.20 | 6.28 | 7.08 | 7.08 | 1.80% | 4,894 |
| Jul 12, 2024 | 6.20 | 7.08 | 6.20 | 6.96 | 6.96 | 1.68% | 2,276 |
| Jul 11, 2024 | 6.90 | 6.90 | 6.36 | 6.84 | 6.84 | -0.87% | 337 |
| Jul 10, 2024 | 6.60 | 6.90 | 6.29 | 6.90 | 6.90 | 1.05% | 770 |
| Jul 9, 2024 | 6.30 | 6.84 | 6.30 | 6.83 | 6.83 | 5.37% | 670 |
| Jul 8, 2024 | 6.90 | 6.90 | 6.48 | 6.48 | 6.48 | - | 1,192 |
| Jul 5, 2024 | 6.88 | 6.90 | 6.48 | 6.48 | 6.48 | 0.87% | 1,015 |
| Jul 3, 2024 | 6.12 | 6.90 | 6.01 | 6.42 | 6.42 | 5.35% | 2,054 |
| Jul 2, 2024 | 6.08 | 7.08 | 6.00 | 6.10 | 6.10 | 7.70% | 5,870 |