Evoke Pharma, Inc. (EVOK)
NASDAQ: EVOK · Real-Time Price · USD
5.74
-0.27 (-4.58%)
At close: Jul 14, 2025, 4:00 PM
5.81
+0.07 (1.31%)
After-hours: Jul 14, 2025, 7:40 PM EDT
Evoke Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 5.82 | 5.88 | 5.25 | 5.74 | 5.74 | -4.58% | 458,884 |
| Jul 11, 2025 | 6.01 | 6.43 | 5.80 | 6.01 | 6.01 | -1.64% | 634,593 |
| Jul 10, 2025 | 6.53 | 6.79 | 5.74 | 6.11 | 6.11 | -12.59% | 2,680,887 |
| Jul 9, 2025 | 8.50 | 9.88 | 6.12 | 6.99 | 6.99 | 162.78% | 139,642,901 |
| Jul 8, 2025 | 2.61 | 2.82 | 2.52 | 2.66 | 2.66 | 0.38% | 23,269 |
| Jul 7, 2025 | 2.72 | 2.77 | 2.61 | 2.65 | 2.65 | -2.57% | 3,979 |
| Jul 3, 2025 | 2.78 | 2.84 | 2.70 | 2.72 | 2.72 | 1.12% | 25,028 |
| Jul 2, 2025 | 2.64 | 2.69 | 2.64 | 2.69 | 2.69 | 1.13% | 5,224 |
| Jul 1, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 2.31% | 2,311 |
| Jun 30, 2025 | 2.59 | 2.66 | 2.50 | 2.60 | 2.60 | -1.03% | 15,616 |
| Jun 27, 2025 | 2.69 | 2.69 | 2.55 | 2.63 | 2.63 | -0.49% | 9,949 |
| Jun 26, 2025 | 2.79 | 2.81 | 2.63 | 2.64 | 2.64 | -6.78% | 19,201 |
| Jun 25, 2025 | 2.68 | 2.83 | 2.66 | 2.83 | 2.83 | 2.61% | 5,680 |
| Jun 24, 2025 | 2.55 | 2.84 | 2.54 | 2.76 | 2.76 | 10.40% | 23,096 |
| Jun 23, 2025 | 2.68 | 2.71 | 2.46 | 2.50 | 2.50 | -9.19% | 19,805 |
| Jun 20, 2025 | 2.74 | 2.75 | 2.56 | 2.75 | 2.75 | 0.92% | 3,515 |
| Jun 18, 2025 | 2.81 | 2.89 | 2.47 | 2.73 | 2.73 | -1.69% | 40,633 |
| Jun 17, 2025 | 2.81 | 3.01 | 2.78 | 2.78 | 2.78 | -5.74% | 3,371 |
| Jun 16, 2025 | 2.88 | 3.00 | 2.76 | 2.94 | 2.94 | 1.76% | 7,823 |
| Jun 13, 2025 | 2.93 | 2.97 | 2.78 | 2.89 | 2.89 | -1.93% | 17,835 |
| Jun 12, 2025 | 2.85 | 3.08 | 2.83 | 2.95 | 2.95 | -1.67% | 10,635 |
| Jun 11, 2025 | 2.89 | 3.09 | 2.83 | 3.00 | 3.00 | 5.26% | 37,581 |
| Jun 10, 2025 | 3.00 | 3.10 | 2.81 | 2.85 | 2.85 | -5.47% | 62,052 |
| Jun 9, 2025 | 3.06 | 3.12 | 2.85 | 3.02 | 3.02 | 2.20% | 8,187 |
| Jun 6, 2025 | 3.46 | 3.63 | 2.92 | 2.95 | 2.95 | -14.84% | 54,639 |
| Jun 5, 2025 | 3.49 | 3.66 | 3.23 | 3.46 | 3.46 | -0.89% | 13,735 |
| Jun 4, 2025 | 3.52 | 3.64 | 3.38 | 3.50 | 3.50 | -2.92% | 18,308 |
| Jun 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.98% | 4,058 |
| Jun 2, 2025 | 3.51 | 3.70 | 3.36 | 3.57 | 3.57 | 0.42% | 11,647 |
| 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 |