Skip to main content

Evoke Pharma (NQ: EVOK )

5.850 -0.600 (-9.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 180.00 182.88 175.68 177.12 330 -5.76(-3.15%)
Oct 28, 2021 175.68 184.32 175.68 182.88 508 +4.32(+2.42%)
Oct 27, 2021 177.12 182.88 175.68 178.56 482 -2.88(-1.59%)
Oct 26, 2021 178.56 181.44 120 +1.44(+0.80%)
Oct 25, 2021 180.00 181.44 172.80 180.00 472 -2.88(-1.57%)
Oct 22, 2021 180.00 182.88 172.80 182.88 821 +2.88(+1.60%)
Oct 21, 2021 184.32 185.75 174.24 180.00 422 -4.32(-2.34%)
Oct 20, 2021 181.44 188.64 181.44 184.32 461 -1.44(-0.78%)
Oct 19, 2021 180.00 187.20 175.68 185.76 502 +0.00(+0.00%)
Oct 18, 2021 200.16 200.16 181.44 185.76 806 -12.96(-6.52%)
Oct 15, 2021 204.48 204.48 191.52 198.72 844 -1.44(-0.72%)
Oct 14, 2021 200.16 208.80 194.40 200.16 1,356 -1.44(-0.71%)
Oct 13, 2021 195.84 204.49 190.08 201.60 1,226 +8.64(+4.48%)
Oct 12, 2021 185.76 192.96 178.56 192.96 728 +10.08(+5.51%)
Oct 11, 2021 177.12 185.76 177.12 182.88 394 +1.44(+0.79%)
Oct 08, 2021 175.68 182.88 175.68 181.44 395 +2.88(+1.61%)
Oct 07, 2021 178.56 181.44 171.36 178.56 611 +2.88(+1.64%)
Oct 06, 2021 172.80 175.68 165.60 175.68 546 +5.76(+3.39%)
Oct 05, 2021 168.48 175.68 167.04 169.92 704 -1.44(-0.84%)
Oct 04, 2021 177.12 177.12 165.60 171.36 926 -2.88(-1.65%)
Oct 01, 2021 184.32 185.76 169.92 174.24 1,311 -12.96(-6.92%)
Sep 30, 2021 180.00 188.64 171.36 187.20 630 +10.08(+5.69%)
Sep 29, 2021 187.20 187.20 174.24 177.12 542 -11.52(-6.11%)
Sep 28, 2021 194.40 197.28 187.20 188.64 753 -8.64(-4.38%)
Sep 27, 2021 197.28 201.60 194.40 197.28 1,627 +2.88(+1.48%)
Sep 24, 2021 182.88 194.40 178.56 194.40 1,028 +8.64(+4.65%)
Sep 23, 2021 184.32 187.19 172.80 185.76 1,058 +2.88(+1.57%)
Sep 22, 2021 178.56 182.88 169.92 182.88 910 +5.76(+3.25%)
Sep 21, 2021 164.16 180.00 161.28 177.12 1,602 +10.08(+6.03%)
Sep 20, 2021 165.60 172.80 162.72 167.04 2,089 -2.88(-1.69%)
Sep 17, 2021 156.96 169.92 155.52 169.92 1,240 +12.96(+8.26%)
Sep 16, 2021 156.96 161.28 154.08 156.96 588 -2.88(-1.80%)
Sep 15, 2021 152.64 162.72 152.64 159.84 916 +4.32(+2.78%)
Sep 14, 2021 162.72 164.16 152.64 155.52 641 -5.76(-3.57%)
Sep 13, 2021 161.28 164.16 157.12 161.28 600 -1.44(-0.88%)
Sep 10, 2021 156.96 164.16 154.09 162.72 796 +8.64(+5.61%)
Sep 09, 2021 155.52 159.84 152.64 154.08 489 -4.32(-2.73%)
Sep 08, 2021 159.84 159.84 152.64 158.40 739 +0.00(+0.00%)
Sep 07, 2021 159.84 164.16 154.08 158.40 1,020 -4.32(-2.65%)
Sep 03, 2021 169.92 169.92 158.40 162.72 855 -2.88(-1.74%)
Sep 02, 2021 165.60 172.80 161.28 165.60 855 +2.88(+1.77%)
Sep 01, 2021 168.48 169.92 161.28 162.72 685 -5.76(-3.42%)
Aug 31, 2021 159.84 168.48 159.84 168.48 995 +8.64(+5.41%)
Aug 30, 2021 165.60 165.60 155.52 159.84 927 -1.44(-0.89%)
Aug 27, 2021 154.08 164.16 154.08 161.28 603 +4.32(+2.75%)
Aug 26, 2021 159.84 165.60 155.52 156.96 785 +0.00(+0.00%)
Aug 25, 2021 151.20 165.60 149.76 156.96 2,029 +2.88(+1.87%)
Aug 24, 2021 154.08 161.28 149.76 154.08 2,828 -2.88(-1.83%)
Aug 23, 2021 146.88 158.40 146.30 156.96 1,822 +7.20(+4.81%)
Aug 20, 2021 155.52 156.96 138.24 149.76 7,574 -8.64(-5.45%)
Aug 19, 2021 165.60 175.68 152.90 158.40 6,972 -17.28(-9.84%)
Aug 18, 2021 169.92 181.44 167.04 175.68 2,671 +1.44(+0.83%)
Aug 17, 2021 187.20 190.08 159.84 174.24 8,791 -18.72(-9.70%)
Aug 16, 2021 204.48 204.32 187.20 192.96 22,018 +0.00(+0.00%)
Aug 13, 2021 168.48 227.52 162.25 192.96 126,590 +31.68(+19.64%)
Aug 12, 2021 162.72 162.72 154.53 161.28 522 -2.88(-1.75%)
Aug 11, 2021 164.16 165.60 162.72 164.16 290 +0.00(+0.00%)
Aug 10, 2021 161.28 167.04 156.96 164.16 538 +1.44(+0.88%)
Aug 09, 2021 154.08 164.16 152.65 162.72 582 +7.20(+4.63%)
Aug 06, 2021 155.52 161.28 152.64 155.52 442 -2.88(-1.82%)
Aug 05, 2021 151.20 161.28 151.20 158.40 424 +2.88(+1.85%)
Aug 04, 2021 159.84 164.16 149.23 155.52 1,097 -5.76(-3.57%)
Aug 03, 2021 161.28 165.60 159.84 161.28 248 -2.88(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.