EVOK

Evoke Pharma, Inc. Common Stock Historical Stock Prices

$5.38
*  
0.17
3.26%
Get EVOK Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading EVOK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.29 5.54 5.19 5.38 28,785
05/23/2016 5.52 5.745 5.1 5.21 50,640
05/20/2016 5.47 5.63 5.31 5.48 37,067
05/19/2016 5.62 5.83 5.2 5.478 29,086
05/18/2016 5.77 5.9299 5.56 5.64 34,152
05/17/2016 5.5 5.8 5.4828 5.7 95,971
05/16/2016 5.25 5.5 5.2 5.39 128,032
05/13/2016 5.08 5.2 5.08 5.11 8,590
05/12/2016 5.14 5.205 4.99 5 23,207
05/11/2016 5.0299 5.25 4.9601 5.03 49,135
05/10/2016 4.988 5.05 4.96 5 12,300
05/09/2016 4.92 5.05 4.92 4.99 9,741
05/06/2016 4.93 5.04 4.93 4.94 14,194
05/05/2016 5.0999 5.0999 4.92 4.92 15,915
05/04/2016 5.1199 5.1199 4.82 4.95 31,964
05/03/2016 4.79 5.1 4.79 4.94 14,867
05/02/2016 4.74 5.02 4.74 4.81 20,669
04/29/2016 5.03 5.06 4.75 4.76 22,309
04/28/2016 4.87 5.0925 4.78 4.99 24,583
04/27/2016 5.22 5.22 4.8 4.81 45,428
04/26/2016 5.25 5.29 5.0291 5.21 50,805
04/25/2016 5.24 5.25 4.87 5.25 46,444
04/22/2016 5.07 5.22 4.86 5.06 29,481
04/21/2016 5.02 5.215 5.01 5.21 20,416
04/20/2016 5.282 5.5 5.01 5.17 34,321
04/19/2016 5.146 5.55 5.02 5.16 136,424
04/18/2016 4.73 5.25 4.6656 5.2 34,710
04/15/2016 4.84 4.8753 4.59 4.76 10,569
04/14/2016 4.94 5.19 4.57 4.775 55,391
04/13/2016 5.14 5.18 4.9101 5.12 25,622
04/12/2016 5.18 5.2 4.88 5.135 26,581
04/11/2016 5.11 5.37 5.11 5.21 24,095
04/08/2016 5.5 5.5 5.1 5.18 44,088
04/07/2016 5.21 5.5 5.19 5.34 62,672
04/06/2016 5.43 5.55 5.11 5.19 52,790
04/05/2016 5.22 5.6299 5.18 5.5 72,874
04/04/2016 5.16 5.25 5.06 5.19 25,617
04/01/2016 4.89 5.14 4.89 5.06 25,197
03/31/2016 4.91 5.14 4.91 5.09 42,459
03/30/2016 4.83 4.84 4.76 4.82 7,859
03/29/2016 4.823 4.85 4.71 4.71 7,455
03/28/2016 4.61 4.8895 4.61 4.83 14,685
03/24/2016 4.47 4.85 4.36 4.63 12,995
03/23/2016 4.7 4.7 4.34 4.63 20,011
03/22/2016 4.63 4.9299 4.49 4.6899 16,249
03/21/2016 4.41 4.71 4.364 4.6294 23,343
03/18/2016 4.42 4.6299 4.21 4.36 32,264
03/17/2016 4.7 5.11 4.25 4.53 40,350
03/16/2016 4.96 4.96 4.4 4.57 74,988
03/15/2016 5.22 5.3799 4.37 4.76 123,219
03/14/2016 4.75 5.4799 4.75 5.3 129,004
03/11/2016 4.3701 4.75 4.3701 4.63 58,897
03/10/2016 4.27 4.35 4.2 4.27 24,808
03/09/2016 3.91 4.37 3.91 4.1976 45,221
03/08/2016 3.96 4 3.83 3.92 12,370
03/07/2016 3.8 3.99 3.8 3.88 44,926
03/04/2016 3.6 3.76 3.49 3.76 27,341
03/03/2016 3.649 3.99 3.49 3.53 50,656
03/02/2016 3.37 3.6 3.37 3.59 18,921
03/01/2016 3.48 3.5 3.4 3.44 12,792
02/29/2016 3.47 3.5 3.43 3.43 9,615
02/26/2016 3.4 3.66 3.33 3.33 5,388
02/25/2016 3.53 3.68 3.33 3.35 5,384
02/24/2016 3.45 3.5 3.31 3.48 22,870
02/23/2016 3.467 3.6 3.45 3.5 27,055
02/22/2016 3.41 3.58 3.41 3.57 18,505
02/19/2016 3.37 3.48 3.37 3.46 16,654
02/18/2016 3.5 3.5 3.24 3.342 32,219
02/17/2016 3 3.702 3 3.47 147,422
02/16/2016 3.04 3.1999 2.79 2.84 31,876
02/12/2016 2.85 3.26 2.65 2.82 27,413
02/11/2016 2.67 2.826 2.38 2.75 29,567
02/10/2016 2.7533 2.87 2.7533 2.76 3,352
02/09/2016 2.8 2.8 2.67 2.76 9,050
02/08/2016 2.995 2.995 2.83 2.83 6,394
02/05/2016 3.1001 3.316 3.0201 3.04 11,167
02/04/2016 2.95 3.23 2.95 3.12 4,207
02/03/2016 3.07 3.12 3 3 8,380
02/02/2016 3.21 3.3157 3.07 3.11 6,581
02/01/2016 3.25 3.37 3.08 3.24 28,541
01/29/2016 3.09 3.36 3.09 3.16 34,733
01/28/2016 3.21 3.21 3.034 3.07 8,563
01/27/2016 3.37 3.37 3.102 3.23 41,500
01/26/2016 3.4 3.4 3.27 3.34 27,110
01/25/2016 3.38 3.41 3.17 3.26 13,607
01/22/2016 3.15 3.3451 3 3.23 66,144
01/21/2016 2.836 3.14 2.81 3.09 41,701
01/20/2016 2.6 2.8142 2.37 2.78 72,858
01/19/2016 2.73 2.754 2.47 2.65 45,854
01/15/2016 2.694 2.77 2.62 2.69 9,959
01/14/2016 2.66 2.8 2.55 2.73 56,656
01/13/2016 2.9675 2.9675 2.473 2.59 85,614
01/12/2016 2.78 2.915 2.64 2.72 48,551
01/11/2016 2.96 3.03 2.75 2.78 100,449
01/08/2016 3.05 3.09 2.93 2.96 42,957
01/07/2016 3.16 3.38 3 3.04 161,169
01/06/2016 3.2 3.239 3.1 3.15 11,540
01/05/2016 3.31 3.34 3.16 3.25 28,484
01/04/2016 3.27 3.4 3.21 3.26 33,388
12/31/2015 3.24 3.37 3.13 3.3 53,680
12/30/2015 3.33 3.41 3.2 3.22 31,852
12/29/2015 3.36 3.45 3.23 3.29 87,750
12/28/2015 3.23 3.44 3.2101 3.41 48,716
12/24/2015 3.39 3.39 3.26 3.27 7,325
12/23/2015 3.227 3.3 3.15 3.27 31,343
12/22/2015 3.35 3.35 3 3.1 68,077
12/21/2015 3.266 3.45 3.14 3.29 59,369
12/18/2015 3.3 3.45 3.15 3.2 54,383
12/17/2015 3.36 3.55 3.175 3.26 103,018
12/16/2015 3.05 3.39 2.88 3.38 106,431
12/15/2015 3.08 3.14 2.88 2.88 48,381
12/14/2015 3.05 3.254 3.05 3.06 72,551
12/11/2015 3.12 3.22 3.1 3.16 44,752
12/10/2015 3.241 3.28 3.12 3.13 58,265
12/09/2015 3.26 3.32 3.18 3.19 25,579
12/08/2015 3.31 3.3899 3.2 3.26 86,510
12/07/2015 3.49 3.49 3.29 3.3 42,831
12/04/2015 3.62 3.7099 3.38 3.52 9,069
12/03/2015 3.64 3.71 3.28 3.655 60,747
12/02/2015 3.7 3.8 3.58 3.6 54,643
12/01/2015 3.88 3.88 3.64 3.7 40,308
11/30/2015 3.85 3.89 3.74 3.84 40,381
11/27/2015 3.82 3.97 3.82 3.85 17,791
11/25/2015 3.64 3.87 3.53 3.85 41,288
11/24/2015 3.62 3.68 3.47 3.68 80,849
11/23/2015 3.27 3.65 3.27 3.56 97,735
11/20/2015 3.1 3.26 3.04 3.22 36,497
11/19/2015 3.33 3.33 3.15 3.22 46,720
11/18/2015 3.28 3.36 3.11 3.25 40,799
11/17/2015 3.32 3.46 3.12 3.22 62,071
11/16/2015 3.48 3.48 3.25 3.27 61,491
11/13/2015 3.39 3.51 3.29 3.32 64,007
11/12/2015 3.53 3.6208 3.35 3.42 62,271
11/11/2015 3.6 3.6466 3.51 3.54 108,836
11/10/2015 3.54 3.65 3.52 3.58 66,990
11/09/2015 3.63 3.71 3.549 3.59 54,199
11/06/2015 3.74 3.74 3.49 3.68 78,885
11/05/2015 3.737 3.78 3.59 3.62 104,135
11/04/2015 3.61 3.84 3.61 3.76 78,165
11/03/2015 3.75 3.83 3.55 3.61 73,994
11/02/2015 3.8 3.955 3.68 3.83 26,980
10/30/2015 3.71 3.71 3.58 3.7 8,218
10/29/2015 3.7 3.92 3.62 3.7 12,685
10/28/2015 3.51 3.77 3.5 3.72 32,161
10/27/2015 3.6 3.68 3.5 3.5 45,634
10/26/2015 3.6 3.7 3.54 3.54 81,441
10/23/2015 3.66 3.78 3.56 3.61 31,933
10/22/2015 3.69 3.76 3.55 3.647 30,478
10/21/2015 3.76 3.81 3.6 3.73 55,182
10/20/2015 3.8 3.9 3.76 3.7711 78,149
10/19/2015 3.9 3.94 3.75 3.81 41,996
10/16/2015 4.05 4.2 3.78 3.88 127,118
10/15/2015 3.97 4.15 3.93 4.09 31,860
10/14/2015 4 4.0756 3.9 3.99 43,680
10/13/2015 4.03 4.21 3.96 4.03 111,384
10/12/2015 4.21 4.2995 3.91 4.08 166,552
10/09/2015 4.19 4.47 4.12 4.35 338,621
10/08/2015 3.88 4.57 3.79 4.21 1,092,571
10/07/2015 3.53 4.33 3.414 3.95 1,452,584
10/06/2015 3.5 3.55 3.18 3.3 240,574
10/05/2015 3.37 3.69 3.3655 3.49 256,124
10/02/2015 3.16 3.4 3.02 3.34 450,060
10/01/2015 3.23 4.5 3.07 3.15 4,053,407
09/30/2015 2.6 2.93 2.6 2.91 93,873
09/29/2015 2.84 2.84 2.54 2.56 105,160
09/28/2015 3.02 3.0434 2.77 2.84 82,671
09/25/2015 3.26 3.26 2.9101 2.95 111,669
09/24/2015 3.44 3.4499 3.14 3.14 192,126
09/23/2015 3.16 3.749 3.0499 3.5 513,478
09/22/2015 3.07 3.16 2.855 2.94 121,533
09/21/2015 3.23 3.23 3.05 3.07 112,727
09/18/2015 3.18 3.2499 3.06 3.2 133,894
09/17/2015 3.27 3.32 3.08 3.24 157,552
09/16/2015 3.55 3.56 3.27 3.27 336,870
09/15/2015 3.96 5.09 3.57 3.65 4,430,632
09/14/2015 3.38 3.6999 3.35 3.35 16,712
09/11/2015 3.3699 3.41 3.3301 3.38 11,283
09/10/2015 3.29 3.35 3.27 3.29 11,220
09/09/2015 3.49 3.5 3.27 3.3 34,459
09/08/2015 3.61 3.66 3.46 3.48 24,656
09/04/2015 3.59 3.6824 3.4601 3.58 31,050
09/03/2015 3.32 3.62 3.32 3.58 78,864
09/02/2015 3.39 3.5499 3.25 3.32 41,477
09/01/2015 3.79 3.8668 3.32 3.419 75,145
08/31/2015 3.79 3.91 3.75 3.89 38,612
08/28/2015 3.99 4.0399 3.69 3.75 73,454
08/27/2015 3.99 4.1 3.9 3.92 49,491
08/26/2015 4 4.1 3.75 3.9 79,355
08/25/2015 3.85 4.0885 3.7219 3.7301 84,681
08/24/2015 3.62 3.79 2.8 3.7 134,437
08/21/2015 4.23 4.4 3.9001 4 199,238
08/20/2015 4.56 4.56 4.11 4.25 300,207
08/19/2015 5 5.0884 4 4.16 472,024
08/18/2015 5.55 7.17 5.0622 5.11 2,729,058
08/17/2015 4.59 4.66 4.5112 4.63 12,438
08/14/2015 4.61 4.88 4.2 4.51 70,641
08/13/2015 4.721 4.93 4.6 4.9 9,089
08/12/2015 4.63 4.64 4.55 4.55 1,642
08/11/2015 4.52 4.8019 4.52 4.55 9,597
08/10/2015 4.5 4.659 4.5 4.6001 4,750
08/07/2015 4.65 4.6509 4.3601 4.5 34,268
08/06/2015 4.98 4.99 4.65 4.8299 23,918
08/05/2015 4.89 5.14 4.89 4.986 7,074
08/04/2015 5.1 5.12 4.95 5 10,441
08/03/2015 5.0183 5.14 5.0183 5.13 3,812
07/31/2015 5.24 5.24 5.08 5.23 4,800
07/30/2015 5.03 5.03 4.9 5 16,245
07/29/2015 5.0101 5.14 5.0101 5.1 4,339
07/28/2015 5.1 5.28 5.03 5.11 8,222
07/27/2015 5.26 5.26 4.94 4.97 15,290
07/24/2015 5.391 5.45 5.25 5.27 19,497
07/23/2015 5.75 5.75 5.2 5.3 13,854
07/22/2015 5.6401 5.6401 5.6401 5.6401 450
07/21/2015 5.63 5.7846 5.54 5.54 3,963
07/20/2015 5.863 5.863 5.6 5.6101 5,935
07/17/2015 5.83 5.96 5.61 5.71 4,960
07/16/2015 5.87 6.085 5.86 5.94 8,291
07/15/2015 5.7 5.95 5.7 5.74 6,658
07/14/2015 6.25 6.27 5.78 6.07 19,585
07/13/2015 5.89 6.32 4.86 6.25 68,587
07/10/2015 5.29 6.05 5.2701 5.85 31,685
07/09/2015 4.99 5.29 4.99 5.2523 4,088
07/08/2015 4.93 5.19 4.9 4.95 13,440
07/07/2015 4.81 4.9166 4.65 4.89 29,772
07/06/2015 5.08 5.22 4.8 4.92 35,496
07/02/2015 5.14 5.15 5.05 5.05 4,962
07/01/2015 5.2986 5.3768 5.08 5.14 9,644
06/30/2015 5.403 5.45 5.2001 5.23 7,193
06/29/2015 5.22 5.59 5.16 5.165 10,161
06/26/2015 5.82 5.83 5.28 5.28 39,185
06/25/2015 5.78 6.16 5.5 5.71 68,335
06/24/2015 5 6.36 5 5.68 196,297
06/23/2015 4.99 5 4.43 4.86 24,804
06/22/2015 5.08 5.13 4.87 5 42,132
06/19/2015 5.16 5.22 5 5 10,547
06/18/2015 5.68 5.7 5.08 5.23 33,045
06/17/2015 5.4 5.71 5.3 5.35 6,095
06/16/2015 5.17 5.44 5.033 5.38 27,722
06/15/2015 5.15 5.15 5.01 5.05 5,274
06/12/2015 5.051 5.1199 5.051 5.1199 785
06/11/2015 5 5.19 5 5.07 1,948
06/10/2015 5.02 5.19 4.99 5.12 9,417
06/09/2015 5 5.19 4.99 5.1899 7,381
06/08/2015 5.103 5.16 5.03 5.03 5,012
06/05/2015 5.11 5.1649 5.1 5.1 2,586
06/04/2015 5.15 5.22 4.93 5 23,606
06/03/2015 5.2 5.37 5.15 5.17 10,485
06/02/2015 5.1501 5.57 5.1501 5.17 7,009
06/01/2015 5.25 5.666 5.15 5.2205 148,261
05/29/2015 5.28 5.379 5.25 5.25 12,853
05/28/2015 5.31 5.4 5.28 5.3 16,413
05/27/2015 5.33 5.52 5.33 5.35 979
05/26/2015 5.39 5.58 5.28 5.3605 18,047
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?