Evoke Pharma, Inc. - Common Stock (EVOK)
2.2300
-0.0900 (-3.88%)
NASDAQ · Last Trade: Apr 5th, 5:33 AM EDT
Historical Prices For Evoke Pharma, Inc. - Common Stock (EVOK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.32 | 2.34 | 2.19 | 2.23 | 22,209 | 2.23 |
| 4/03/2025 | 2.59 | 2.59 | 2.32 | 2.32 | 7,242 | 2.32 |
| 4/02/2025 | 2.51 | 2.61 | 2.40 | 2.59 | 34,654 | 2.59 |
| 4/01/2025 | 2.72 | 2.73 | 2.51 | 2.51 | 19,811 | 2.51 |
| 3/31/2025 | 2.79 | 2.81 | 2.67 | 2.75 | 6,193 | 2.75 |
| 3/28/2025 | 2.74 | 2.79 | 2.69 | 2.79 | 6,554 | 2.79 |
| 3/27/2025 | 2.87 | 2.92 | 2.66 | 2.79 | 11,643 | 2.79 |
| 3/26/2025 | 2.78 | 2.94 | 2.78 | 2.88 | 10,044 | 2.88 |
| 3/25/2025 | 2.84 | 2.90 | 2.75 | 2.81 | 6,022 | 2.81 |
| 3/24/2025 | 2.82 | 2.93 | 2.81 | 2.81 | 16,881 | 2.81 |
| 3/21/2025 | 2.81 | 3.13 | 2.50 | 2.82 | 94,641 | 2.82 |
| 3/20/2025 | 3.34 | 3.42 | 2.63 | 2.80 | 172,161 | 2.80 |
| 3/19/2025 | 3.33 | 3.33 | 3.17 | 3.27 | 4,782 | 3.27 |
| 3/18/2025 | 3.49 | 3.56 | 3.07 | 3.21 | 38,531 | 3.21 |
| 3/17/2025 | 3.82 | 3.82 | 3.32 | 3.49 | 48,203 | 3.49 |
| 3/14/2025 | 3.82 | 3.82 | 3.46 | 3.82 | 25,299 | 3.82 |
| 3/13/2025 | 3.80 | 3.91 | 3.67 | 3.85 | 18,141 | 3.85 |
| 3/12/2025 | 3.69 | 3.96 | 3.60 | 3.68 | 15,197 | 3.68 |
| 3/11/2025 | 3.73 | 3.81 | 3.61 | 3.70 | 7,275 | 3.70 |
| 3/10/2025 | 3.88 | 3.92 | 3.75 | 3.76 | 7,008 | 3.76 |
| 3/07/2025 | 4.04 | 4.04 | 3.68 | 3.88 | 7,365 | 3.88 |
| 3/06/2025 | 3.97 | 4.22 | 3.84 | 4.04 | 19,497 | 4.04 |
| 3/05/2025 | 3.79 | 3.98 | 3.61 | 3.96 | 9,489 | 3.96 |
| 3/04/2025 | 3.74 | 4.37 | 3.67 | 3.96 | 11,390 | 3.96 |
| 3/03/2025 | 4.79 | 4.83 | 3.44 | 3.62 | 73,780 | 3.62 |
| 2/28/2025 | 4.65 | 5.00 | 4.45 | 4.66 | 15,563 | 4.66 |
| 2/27/2025 | 4.69 | 4.88 | 4.57 | 4.88 | 2,580 | 4.88 |
| 2/26/2025 | 4.79 | 4.96 | 4.51 | 4.83 | 3,926 | 4.83 |
| 2/25/2025 | 4.75 | 4.82 | 4.54 | 4.82 | 9,025 | 4.82 |
| 2/24/2025 | 4.95 | 4.95 | 4.70 | 4.84 | 2,811 | 4.84 |
| 2/21/2025 | 5.29 | 5.30 | 4.85 | 5.07 | 5,738 | 5.07 |
| 2/20/2025 | 5.10 | 5.30 | 5.08 | 5.26 | 6,280 | 5.26 |
| 2/19/2025 | 5.21 | 5.30 | 5.06 | 5.30 | 14,416 | 5.30 |
| 2/18/2025 | 5.33 | 5.33 | 5.00 | 5.25 | 13,877 | 5.25 |
| 2/14/2025 | 5.13 | 5.37 | 4.92 | 5.37 | 6,496 | 5.37 |
| 2/13/2025 | 4.83 | 5.40 | 4.83 | 5.40 | 5,239 | 5.40 |
| 2/12/2025 | 4.88 | 4.99 | 4.67 | 4.99 | 2,110 | 4.99 |
| 2/11/2025 | 4.94 | 5.19 | 4.67 | 4.67 | 3,485 | 4.67 |
| 2/10/2025 | 4.67 | 4.84 | 4.67 | 4.84 | 4,102 | 4.84 |
| 2/07/2025 | 5.00 | 5.00 | 4.81 | 4.81 | 2,494 | 4.81 |
| 2/06/2025 | 4.68 | 4.88 | 4.68 | 4.85 | 3,805 | 4.85 |
| 2/05/2025 | 4.78 | 4.89 | 4.70 | 4.89 | 1,831 | 4.89 |
| 2/04/2025 | 4.78 | 4.94 | 4.62 | 4.89 | 2,547 | 4.89 |
| 2/03/2025 | 4.84 | 4.84 | 4.66 | 4.78 | 2,036 | 4.78 |
| 1/31/2025 | 4.88 | 5.28 | 4.67 | 4.97 | 34,114 | 4.97 |
| 1/30/2025 | 4.44 | 4.80 | 4.35 | 4.65 | 17,581 | 4.65 |
| 1/29/2025 | 4.33 | 4.52 | 4.33 | 4.51 | 4,443 | 4.51 |
| 1/28/2025 | 4.46 | 4.47 | 4.22 | 4.45 | 7,148 | 4.45 |
| 1/27/2025 | 4.52 | 4.70 | 4.23 | 4.58 | 20,257 | 4.58 |
| 1/24/2025 | 4.56 | 4.60 | 4.30 | 4.41 | 10,816 | 4.41 |
| 1/23/2025 | 4.53 | 4.55 | 4.30 | 4.53 | 10,878 | 4.53 |
| 1/22/2025 | 4.44 | 4.58 | 4.30 | 4.30 | 11,595 | 4.30 |
| 1/21/2025 | 4.39 | 4.55 | 4.36 | 4.46 | 4,616 | 4.46 |
| 1/17/2025 | 4.40 | 4.55 | 4.30 | 4.40 | 23,621 | 4.40 |
| 1/16/2025 | 4.42 | 4.58 | 4.30 | 4.46 | 5,374 | 4.46 |
| 1/15/2025 | 4.41 | 4.54 | 4.30 | 4.51 | 6,204 | 4.51 |
| 1/14/2025 | 4.17 | 4.49 | 4.10 | 4.31 | 12,692 | 4.31 |
| 1/13/2025 | 4.24 | 4.25 | 4.07 | 4.17 | 4,933 | 4.17 |
| 1/10/2025 | 4.30 | 4.36 | 4.20 | 4.20 | 11,903 | 4.20 |
| 1/08/2025 | 4.50 | 4.50 | 4.09 | 4.41 | 8,585 | 4.41 |
| 1/07/2025 | 4.66 | 4.75 | 4.52 | 4.52 | 6,363 | 4.52 |
| 1/06/2025 | 4.73 | 4.73 | 4.45 | 4.60 | 8,296 | 4.60 |