Evoke Pharma, Inc. - Common Stock (EVOK)
4.6500
+0.0600 (1.31%)
NASDAQ · Last Trade: Oct 24th, 2:56 AM EDT
Historical Prices For Evoke Pharma, Inc. - Common Stock (EVOK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 4.56 | 4.67 | 4.53 | 4.65 | 17,801 | 4.65 |
| 10/22/2025 | 4.62 | 4.68 | 4.59 | 4.59 | 5,987 | 4.59 |
| 10/21/2025 | 4.54 | 4.74 | 4.51 | 4.74 | 9,540 | 4.74 |
| 10/20/2025 | 4.77 | 4.77 | 4.48 | 4.66 | 13,530 | 4.66 |
| 10/17/2025 | 4.54 | 4.73 | 4.41 | 4.46 | 46,078 | 4.46 |
| 10/16/2025 | 4.71 | 4.74 | 4.51 | 4.52 | 8,956 | 4.52 |
| 10/15/2025 | 4.72 | 4.82 | 4.60 | 4.71 | 23,687 | 4.71 |
| 10/14/2025 | 4.75 | 4.79 | 4.60 | 4.72 | 16,402 | 4.72 |
| 10/13/2025 | 4.55 | 4.66 | 4.41 | 4.66 | 15,163 | 4.66 |
| 10/10/2025 | 4.85 | 4.87 | 4.39 | 4.59 | 17,014 | 4.59 |
| 10/09/2025 | 4.76 | 4.88 | 4.63 | 4.85 | 23,454 | 4.85 |
| 10/08/2025 | 4.80 | 4.87 | 4.59 | 4.76 | 18,842 | 4.76 |
| 10/07/2025 | 4.65 | 4.88 | 4.45 | 4.71 | 78,751 | 4.71 |
| 10/06/2025 | 4.69 | 4.73 | 4.40 | 4.68 | 68,895 | 4.68 |
| 10/03/2025 | 4.59 | 4.94 | 4.23 | 4.57 | 41,771 | 4.57 |
| 10/02/2025 | 4.77 | 4.90 | 4.43 | 4.61 | 41,552 | 4.61 |
| 10/01/2025 | 4.91 | 4.98 | 4.55 | 4.66 | 48,500 | 4.66 |
| 9/30/2025 | 4.82 | 4.97 | 4.71 | 4.97 | 3,325 | 4.97 |
| 9/29/2025 | 5.07 | 5.16 | 4.80 | 4.82 | 25,661 | 4.82 |
| 9/26/2025 | 4.95 | 5.09 | 4.75 | 4.90 | 33,707 | 4.90 |
| 9/25/2025 | 5.08 | 5.10 | 4.90 | 5.01 | 24,495 | 5.01 |
| 9/24/2025 | 5.10 | 5.18 | 5.02 | 5.06 | 40,172 | 5.06 |
| 9/23/2025 | 5.11 | 5.20 | 5.05 | 5.15 | 39,602 | 5.15 |
| 9/22/2025 | 5.17 | 5.20 | 5.03 | 5.12 | 12,295 | 5.12 |
| 9/19/2025 | 5.05 | 5.22 | 5.01 | 5.22 | 19,326 | 5.22 |
| 9/18/2025 | 5.05 | 5.25 | 5.01 | 5.08 | 30,310 | 5.08 |
| 9/17/2025 | 5.07 | 5.21 | 5.06 | 5.09 | 9,878 | 5.09 |
| 9/16/2025 | 5.01 | 5.22 | 5.01 | 5.18 | 14,334 | 5.18 |
| 9/15/2025 | 5.23 | 5.27 | 5.00 | 5.07 | 25,471 | 5.07 |
| 9/12/2025 | 5.14 | 5.23 | 5.10 | 5.17 | 19,671 | 5.17 |
| 9/11/2025 | 5.14 | 5.23 | 5.06 | 5.18 | 34,248 | 5.18 |
| 9/10/2025 | 5.20 | 5.24 | 5.06 | 5.06 | 18,523 | 5.06 |
| 9/09/2025 | 5.00 | 5.25 | 4.91 | 5.17 | 23,662 | 5.17 |
| 9/08/2025 | 5.09 | 5.26 | 5.01 | 5.20 | 69,667 | 5.20 |
| 9/05/2025 | 5.20 | 5.26 | 5.16 | 5.21 | 9,716 | 5.21 |
| 9/04/2025 | 5.16 | 5.31 | 5.16 | 5.29 | 8,413 | 5.29 |
| 9/03/2025 | 5.23 | 5.36 | 5.09 | 5.30 | 21,975 | 5.30 |
| 9/02/2025 | 5.36 | 5.36 | 5.03 | 5.20 | 18,129 | 5.20 |
| 8/29/2025 | 5.39 | 5.57 | 5.27 | 5.45 | 46,068 | 5.45 |
| 8/28/2025 | 5.10 | 5.39 | 5.10 | 5.29 | 24,705 | 5.29 |
| 8/27/2025 | 5.22 | 5.62 | 5.21 | 5.49 | 49,842 | 5.49 |
| 8/26/2025 | 5.27 | 5.70 | 5.05 | 5.41 | 396,018 | 5.41 |
| 8/25/2025 | 5.03 | 5.31 | 4.98 | 5.20 | 67,977 | 5.20 |
| 8/22/2025 | 5.65 | 5.83 | 5.50 | 5.53 | 162,009 | 5.53 |
| 8/21/2025 | 6.52 | 7.04 | 6.00 | 6.34 | 7,546,338 | 6.34 |
| 8/20/2025 | 5.75 | 5.96 | 5.58 | 5.83 | 21,716 | 5.83 |
| 8/19/2025 | 5.84 | 6.17 | 5.55 | 6.13 | 59,561 | 6.13 |
| 8/18/2025 | 5.11 | 5.96 | 5.00 | 5.96 | 121,712 | 5.96 |
| 8/15/2025 | 5.04 | 5.18 | 4.83 | 5.12 | 29,409 | 5.12 |
| 8/14/2025 | 4.83 | 5.17 | 4.75 | 5.14 | 28,575 | 5.14 |
| 8/13/2025 | 4.62 | 5.08 | 4.61 | 4.93 | 23,492 | 4.93 |
| 8/12/2025 | 5.30 | 5.45 | 4.92 | 4.99 | 47,408 | 4.99 |
| 8/11/2025 | 5.39 | 5.65 | 5.36 | 5.47 | 19,513 | 5.47 |
| 8/08/2025 | 5.36 | 5.70 | 5.33 | 5.44 | 32,064 | 5.44 |
| 8/07/2025 | 5.46 | 5.55 | 5.33 | 5.33 | 50,588 | 5.33 |
| 8/06/2025 | 5.56 | 5.81 | 5.45 | 5.79 | 393,312 | 5.79 |
| 8/05/2025 | 5.34 | 5.66 | 5.14 | 5.45 | 70,067 | 5.45 |
| 8/04/2025 | 4.65 | 5.65 | 4.60 | 5.38 | 381,656 | 5.38 |
| 8/01/2025 | 3.50 | 5.06 | 3.43 | 4.69 | 355,372 | 4.69 |
| 7/31/2025 | 3.71 | 3.86 | 3.45 | 3.63 | 38,212 | 3.63 |
| 7/30/2025 | 3.96 | 3.96 | 3.71 | 3.85 | 62,270 | 3.85 |
| 7/29/2025 | 4.30 | 4.32 | 3.95 | 3.95 | 70,771 | 3.95 |
| 7/28/2025 | 4.35 | 4.50 | 4.29 | 4.36 | 41,735 | 4.36 |
| 7/25/2025 | 4.48 | 4.70 | 4.41 | 4.43 | 56,911 | 4.43 |
| 7/24/2025 | 4.50 | 4.66 | 4.26 | 4.59 | 88,410 | 4.59 |