Evoke Pharma, Inc. (EVOK)
NASDAQ: EVOK · Real-Time Price · USD
3.425
-0.187 (-5.18%)
May 30, 2025, 4:00 PM - Market closed
Evoke Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 3.50 | 3.55 | 3.33 | 3.55 | 3.55 | -1.72% | 3,082 |
| May 29, 2025 | 3.73 | 3.73 | 3.36 | 3.61 | 3.61 | 2.61% | 9,078 |
| May 28, 2025 | 3.48 | 3.85 | 3.40 | 3.52 | 3.52 | -7.85% | 18,461 |
| May 27, 2025 | 3.72 | 3.92 | 3.64 | 3.82 | 3.82 | 1.60% | 16,053 |
| May 23, 2025 | 3.65 | 3.80 | 3.65 | 3.76 | 3.76 | 1.62% | 8,809 |
| May 22, 2025 | 3.50 | 3.75 | 3.48 | 3.70 | 3.70 | 7.15% | 35,454 |
| May 21, 2025 | 3.29 | 3.47 | 3.28 | 3.45 | 3.45 | 6.57% | 35,591 |
| May 20, 2025 | 3.11 | 3.30 | 3.11 | 3.24 | 3.24 | -0.15% | 7,868 |
| May 19, 2025 | 3.37 | 3.37 | 3.22 | 3.25 | 3.25 | 0.78% | 5,603 |
| May 16, 2025 | 3.22 | 3.34 | 3.22 | 3.22 | 3.22 | 1.42% | 2,642 |
| May 15, 2025 | 3.14 | 3.29 | 3.13 | 3.18 | 3.18 | 0.79% | 5,546 |
| May 14, 2025 | 3.14 | 3.21 | 3.00 | 3.15 | 3.15 | 0.32% | 8,688 |
| May 13, 2025 | 3.14 | 3.21 | 3.12 | 3.14 | 3.14 | -0.48% | 5,874 |
| May 12, 2025 | 3.26 | 3.33 | 3.04 | 3.16 | 3.16 | 0.48% | 10,119 |
| May 9, 2025 | 3.24 | 3.27 | 3.13 | 3.14 | 3.14 | -2.79% | 11,626 |
| May 8, 2025 | 3.19 | 3.32 | 3.03 | 3.23 | 3.23 | 3.86% | 10,303 |
| May 7, 2025 | 3.16 | 3.31 | 3.00 | 3.11 | 3.11 | -5.76% | 23,662 |
| May 6, 2025 | 3.04 | 3.36 | 3.03 | 3.30 | 3.30 | 6.80% | 11,668 |
| May 5, 2025 | 2.93 | 3.09 | 2.82 | 3.09 | 3.09 | - | 30,667 |
| May 2, 2025 | 2.87 | 3.12 | 2.78 | 3.09 | 3.09 | 6.19% | 8,204 |
| May 1, 2025 | 2.73 | 2.98 | 2.73 | 2.91 | 2.91 | 5.82% | 20,659 |
| Apr 30, 2025 | 2.68 | 2.82 | 2.63 | 2.75 | 2.75 | 2.23% | 47,166 |
| Apr 29, 2025 | 2.63 | 2.71 | 2.63 | 2.69 | 2.69 | 1.93% | 13,698 |
| Apr 28, 2025 | 2.59 | 2.64 | 2.40 | 2.64 | 2.64 | 2.29% | 4,967 |
| Apr 25, 2025 | 2.60 | 2.62 | 2.36 | 2.58 | 2.58 | -0.39% | 13,903 |
| Apr 24, 2025 | 2.42 | 2.60 | 2.28 | 2.59 | 2.59 | 7.02% | 9,230 |
| 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 |