Evoke Pharma Inc. (EVOK)
2.82
0.00 (0.00%)
At close: Mar 24, 2025, 3:37 PM
2.85
1.08%
After-hours: Mar 24, 2025, 04:09 PM EDT
EVOK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 2.81 | 3.13 | 2.50 | 2.82 | 0.02 | 0.71% | 94,641 |
| Mar 20, 2025 | 3.34 | 3.42 | 2.63 | 2.80 | -0.47 | -14.37% | 172,161 |
| Mar 19, 2025 | 3.33 | 3.33 | 3.17 | 3.27 | 0.06 | 1.87% | 4,800 |
| Mar 18, 2025 | 3.49 | 3.57 | 3.07 | 3.21 | -0.28 | -8.02% | 38,531 |
| Mar 17, 2025 | 3.82 | 3.82 | 3.32 | 3.49 | -0.33 | -8.64% | 48,233 |
| Mar 14, 2025 | 3.82 | 3.82 | 3.46 | 3.82 | -0.03 | -0.78% | 25,300 |
| Mar 13, 2025 | 3.80 | 3.91 | 3.67 | 3.85 | 0.17 | 4.62% | 18,141 |
| Mar 12, 2025 | 3.69 | 3.96 | 3.60 | 3.68 | -0.02 | -0.54% | 15,275 |
| Mar 11, 2025 | 3.73 | 3.81 | 3.61 | 3.70 | -0.06 | -1.60% | 7,404 |
| Mar 10, 2025 | 3.88 | 3.92 | 3.75 | 3.76 | -0.12 | -3.09% | 7,008 |
| Mar 7, 2025 | 4.04 | 4.04 | 3.68 | 3.88 | -0.16 | -3.96% | 7,365 |
| Mar 6, 2025 | 3.97 | 4.22 | 3.84 | 4.04 | 0.08 | 2.02% | 19,608 |
| Mar 5, 2025 | 3.80 | 3.98 | 3.61 | 3.96 | 0.00 | 0.00% | 9,670 |
| Mar 4, 2025 | 3.74 | 4.37 | 3.67 | 3.96 | 0.34 | 9.39% | 11,406 |
| Mar 3, 2025 | 4.79 | 4.83 | 3.44 | 3.62 | -1.04 | -22.32% | 73,800 |
| Feb 28, 2025 | 4.65 | 5.00 | 4.45 | 4.66 | -0.22 | -4.51% | 15,563 |
| Feb 27, 2025 | 4.69 | 4.88 | 4.57 | 4.88 | 0.05 | 1.04% | 2,600 |
| Feb 26, 2025 | 4.79 | 4.96 | 4.51 | 4.83 | 0.01 | 0.21% | 3,926 |
| Feb 25, 2025 | 4.75 | 4.82 | 4.54 | 4.82 | -0.02 | -0.41% | 9,025 |
| Feb 24, 2025 | 4.95 | 4.95 | 4.70 | 4.84 | -0.23 | -4.54% | 2,811 |
| Feb 21, 2025 | 5.29 | 5.30 | 4.85 | 5.07 | -0.19 | -3.61% | 5,738 |
| Feb 20, 2025 | 5.10 | 5.30 | 5.08 | 5.26 | -0.04 | -0.75% | 6,300 |
| Feb 19, 2025 | 5.21 | 5.30 | 5.06 | 5.30 | 0.05 | 0.95% | 14,416 |
| Feb 18, 2025 | 5.33 | 5.33 | 5.00 | 5.25 | -0.12 | -2.23% | 13,900 |
| Feb 14, 2025 | 5.13 | 5.37 | 4.92 | 5.37 | -0.03 | -0.56% | 6,500 |
| Feb 13, 2025 | 4.83 | 5.40 | 4.83 | 5.40 | 0.41 | 8.22% | 5,248 |
| Feb 12, 2025 | 4.88 | 4.99 | 4.67 | 4.99 | 0.32 | 6.85% | 2,110 |
| Feb 11, 2025 | 4.94 | 5.19 | 4.67 | 4.67 | -0.17 | -3.51% | 3,500 |
| Feb 10, 2025 | 4.67 | 4.84 | 4.67 | 4.84 | 0.03 | 0.62% | 4,102 |
| Feb 7, 2025 | 5.00 | 5.00 | 4.81 | 4.81 | -0.04 | -0.82% | 2,500 |
| Feb 6, 2025 | 4.68 | 4.88 | 4.68 | 4.85 | -0.04 | -0.82% | 3,805 |
| Feb 5, 2025 | 4.78 | 4.89 | 4.70 | 4.89 | 0.00 | 0.00% | 1,831 |
| Feb 4, 2025 | 4.78 | 4.94 | 4.62 | 4.89 | 0.11 | 2.30% | 2,557 |
| Feb 3, 2025 | 4.84 | 4.84 | 4.66 | 4.78 | -0.19 | -3.82% | 2,103 |
| Jan 31, 2025 | 4.88 | 5.28 | 4.67 | 4.97 | 0.32 | 6.88% | 34,114 |
| Jan 30, 2025 | 4.44 | 4.80 | 4.35 | 4.65 | 0.14 | 3.10% | 17,856 |
| Jan 29, 2025 | 4.33 | 4.52 | 4.33 | 4.51 | 0.06 | 1.35% | 4,544 |
| Jan 28, 2025 | 4.46 | 4.47 | 4.22 | 4.45 | -0.14 | -3.05% | 7,148 |
| Jan 27, 2025 | 4.52 | 4.70 | 4.23 | 4.59 | 0.18 | 4.08% | 20,300 |
| Jan 24, 2025 | 4.56 | 4.60 | 4.30 | 4.41 | -0.12 | -2.65% | 10,816 |
| Jan 23, 2025 | 4.53 | 4.55 | 4.30 | 4.53 | 0.23 | 5.35% | 10,900 |
| Jan 22, 2025 | 4.44 | 4.58 | 4.30 | 4.30 | -0.16 | -3.59% | 11,668 |
| Jan 21, 2025 | 4.39 | 4.55 | 4.36 | 4.46 | 0.06 | 1.36% | 4,616 |
| Jan 17, 2025 | 4.40 | 4.55 | 4.30 | 4.40 | -0.06 | -1.35% | 23,621 |
| Jan 16, 2025 | 4.42 | 4.59 | 4.30 | 4.46 | -0.05 | -1.11% | 5,400 |
| Jan 15, 2025 | 4.41 | 4.54 | 4.30 | 4.51 | 0.20 | 4.64% | 6,209 |
| Jan 14, 2025 | 4.17 | 4.49 | 4.10 | 4.31 | 0.14 | 3.36% | 12,777 |
| Jan 13, 2025 | 4.24 | 4.25 | 4.07 | 4.17 | -0.03 | -0.71% | 4,933 |
| Jan 10, 2025 | 4.30 | 4.36 | 4.20 | 4.20 | -0.21 | -4.76% | 11,903 |
| Jan 8, 2025 | 4.50 | 4.50 | 4.09 | 4.41 | -0.11 | -2.43% | 8,600 |