EVOK

Evoke Pharma, Inc. Historical Stock Prices

$5.4
*  
0.14
2.53%
Get EVOK Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading EVOK now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    EVOK Pre-Market
 
 
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 25-MAY-2014 TO 25-MAY-2015

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  5.32  5.56  5.27  5.40 8,351
05/22/2015 5.32 5.56 5.27 5.4 8,351
05/21/2015 5.55 5.67 5.53 5.54 8,163
05/20/2015 5.5997 5.5997 5.29 5.58 12,448
05/19/2015 5.4 5.5999 5.29 5.5999 9,621
05/18/2015 5.798 5.8 5.4 5.4 16,400
05/15/2015 5.85 6.1999 5.41 5.702 44,060
05/14/2015 6.2 6.2 5.81 5.92 12,558
05/13/2015 6.18 6.22 5.94 6.06 7,795
05/12/2015 5.9 6.06 5.9 6.06 4,600
05/11/2015 5.91 6.1547 5.77 5.99 5,381
05/08/2015 6.09 6.236 5.95 5.95 3,478
05/07/2015 5.88 5.9172 5.771 5.9 4,895
05/06/2015 5.7501 5.885 5.7501 5.88 3,478
05/05/2015 5.99 5.99 5.75 5.87 5,373
05/04/2015 6.11 6.11 5.5505 5.89 18,825
05/01/2015 6.22 6.229 6.128 6.21 2,600
04/30/2015 6.15 6.24 6.02 6.17 5,989
04/29/2015 6.42 6.45 6.256 6.26 2,292
04/28/2015 6.47 6.5999 6.219 6.53 13,993
04/27/2015 6.57 6.61 6.177 6.2399 8,313
04/24/2015 6.44 6.5799 6.22 6.559 9,944
04/23/2015 6.73 6.73 6.51 6.51 7,355
04/22/2015 6.57 6.57 6.201 6.43 10,763
04/21/2015 6.639 6.64 6.3 6.51 10,473
04/20/2015 6.639 6.639 6.35 6.42 15,366
04/17/2015 6.52 6.7453 6.4047 6.66 13,097
04/16/2015 7.36 7.36 6.45 6.66 99,594
04/15/2015 7.76 7.91 7.3 7.44 49,931
04/14/2015 7.6 8 7.5601 7.85 123,137
04/13/2015 7.439 7.44 7.32 7.44 19,131
04/10/2015 7.2 7.28 7.15 7.28 8,350
04/09/2015 7.2736 7.2736 7.11 7.2256 10,067
04/08/2015 7.15 7.3 7.11 7.16 6,747
04/07/2015 7.22 7.33 7.1 7.19 20,357
04/06/2015 7.29 7.34 7.0901 7.12 14,339
04/02/2015 7.159 7.31 7.1 7.29 40,861
04/01/2015 7.05 7.1299 7.05 7.1 3,907
03/31/2015 7 7.06 7 7.05 8,001
03/30/2015 7.06 7.06 7 7 8,429
03/27/2015 7.11 7.1199 7.01 7.05 9,749
03/26/2015 7.05 7.0799 7.05 7.06 2,947
03/25/2015 7.05 7.19 7.05 7.05 14,668
03/24/2015 7.04 7.17 7.04 7.15 10,841
03/23/2015 7.15 7.1871 7.05 7.06 36,049
03/20/2015 7.17 7.29 7 7 22,800
03/19/2015 7.22 7.33 7.1 7.22 27,726
03/18/2015 7.24 7.25 7.08 7.22 35,597
03/17/2015 6.9 7.2199 6.75 7.11 39,439
03/16/2015 6.62 7.09 6.6 6.95 79,649
03/13/2015 6.69 6.88 6.49 6.67 23,303
03/12/2015 6.41 6.77 6.11 6.6 25,323
03/11/2015 6.01 6.44 6.01 6.33 13,123
03/10/2015 5.95 6.2199 5.8801 6 6,796
03/09/2015 6.1 6.1 5.91 6.05 9,302
03/06/2015 6.135 6.31 5.95 6.22 22,954
03/05/2015 5.75 6.346 5.5001 6.032 24,441
03/04/2015 5.54 5.84 5.323 5.42 10,831
03/03/2015 5.52 5.7 5.33 5.4 7,961
03/02/2015 5.65 5.65 5.395 5.57 1,839
02/27/2015 5.5 5.704 5.27 5.59 8,390
02/26/2015 5.61 5.64 5.5 5.52 2,720
02/25/2015 6.55 6.87 5.33 5.511 14,682
02/24/2015 5.39 5.7 5.39 5.39 9,408
02/23/2015 5.68 5.8 5.2501 5.44 13,681
02/20/2015 5.66 5.68 5.6 5.68 10,273
02/19/2015 5.6 5.65 5.6 5.6 6,250
02/18/2015 5.46 5.59 5.25 5.56 8,152
02/17/2015 5.38 5.47 5.251 5.47 4,869
02/13/2015 5.3336 5.63 5.3336 5.41 9,153
02/12/2015 5.53 5.556 5.3705 5.51 9,743
02/11/2015 5.52 5.52 5.3899 5.48 2,636
02/10/2015 5.1807 5.52 5.1807 5.5 7,838
02/09/2015 5.16 5.25 5.05 5.22 12,722
02/06/2015 5.16 5.2599 5.16 5.16 5,481
02/05/2015 5.63 5.63 5.18 5.18 16,979
02/04/2015 5.25 5.35 5.16 5.25 9,625
02/03/2015 5.6 5.7 5.16 5.16 22,280
02/02/2015 6.35 6.47 5.51 5.6 29,406
01/30/2015 6.98 6.98 6.39 6.47 4,013
01/29/2015 6.6 6.68 6.39 6.53 4,967
01/28/2015 6.8 6.8 6.35 6.35 2,778
01/27/2015 7.1998 7.1998 6.37 6.504 8,590
01/26/2015 6.24 7.26 6.24 6.37 6,366
01/23/2015 6.5 6.71 6.32 6.35 7,429
01/22/2015 6.4 6.65 6.3 6.65 1,005
01/21/2015 6.501 7.07 6.3 6.34 15,006
01/20/2015 7.16 7.16 6.49 6.66 36,787
01/16/2015 6.884 7.21 6.76 7.11 5,470
01/15/2015 7.57 7.595 6.7647 7.15 20,568
01/14/2015 7.78 8.15 7.17 7.36 27,849
01/13/2015 7.71 8.32 7.71 7.75 44,726
01/12/2015 6.8 7.8 6.73 7.52 33,778
01/09/2015 6.77 6.83 6.7 6.7 13,783
01/08/2015 6.68 6.81 6.65 6.65 21,180
01/07/2015 6.535 6.7064 6.51 6.54 14,311
01/06/2015 6.12 6.995 6.1 6.48 23,731
01/05/2015 6.05 6.15 6.02 6.05 11,795
01/02/2015 6.05 6.1489 6 6.04 2,752
12/31/2014 5.74 6.04 5.59 5.9 25,857
12/30/2014 5.41 5.6 5.28 5.51 50,904
12/29/2014 5.65 5.65 5.15 5.39 10,990
12/26/2014 5.53 5.7925 5.53 5.63 13,565
12/24/2014 5.58 5.7 5.5 5.5 12,556
12/23/2014 5.6 5.8 5.57 5.765 8,376
12/22/2014 5.77 5.9975 5.57 5.57 11,465
12/19/2014 5.57 5.8 5.57 5.8 29,455
12/18/2014 5.58 5.69 5.57 5.58 16,507
12/17/2014 5.51 5.6399 5.51 5.51 10,074
12/16/2014 5.175 5.62 5.17 5.45 15,961
12/15/2014 5.44 5.79 5.43 5.43 7,292
12/12/2014 5.68 5.75 5.06 5.49 24,600
12/11/2014 5.99 5.99 5.74 5.78 6,725
12/10/2014 5.754 5.96 5.74 5.74 5,882
12/09/2014 5.74 6.0453 5.74 5.785 7,363
12/08/2014 6.108 6.108 5.75 5.75 10,000
12/05/2014 6.01 6.19 5.8 5.82 13,523
12/04/2014 5.95 6.3 5.89 5.925 11,684
12/03/2014 5.85 6.45 5.66 6.05 32,507
12/02/2014 6.2349 6.2349 5.3668 5.72 62,088
12/01/2014 6.36 6.55 6 6.2 15,267
11/28/2014 6.45 6.45 6.2601 6.3 1,826
11/26/2014 6.47 6.56 6.16 6.16 20,344
11/25/2014 6.08 6.25 6.02 6.12 19,966
11/24/2014 5.95 6.1401 5.5801 5.96 12,381
11/21/2014 6.22 6.23 5.85 5.85 19,070
11/20/2014 6.13 6.25 5.97 5.97 9,876
11/19/2014 6.4 6.46 5.81 6.005 29,837
11/18/2014 6.32 6.4547 6.26 6.39 7,022
11/17/2014 6.325 6.4 6.12 6.12 7,865
11/14/2014 6.5 6.54 6.3 6.37 11,525
11/13/2014 6.985 6.985 6.3001 6.4 7,622
11/12/2014 6.85 6.9859 6.3 6.3 34,656
11/11/2014 6.75 6.8724 6.75 6.86 2,575
11/10/2014 6.7001 6.99 6.7001 6.76 10,641
11/07/2014 6.67 7 6.53 6.7 13,609
11/06/2014 6.77 6.77 6.56 6.62 8,470
11/05/2014 6.468 6.75 6.46 6.61 15,006
11/04/2014 6.41 6.55 6.07 6.43 32,824
11/03/2014 6.7 6.7 6.4 6.52 13,686
10/31/2014 5.98 6.75 5.98 6.7 42,405
10/30/2014 5.29 6 5.26 5.94 50,780
10/29/2014 5.29 5.2999 5.05 5.085 4,565
10/28/2014 4.96 5.245 4.96 5.08 10,491
10/27/2014 4.878 5.37 4.878 4.9 12,458
10/24/2014 5.44 5.4899 4.81 4.81 11,992
10/23/2014 4.99 5 4.77 4.77 17,242
10/22/2014 5.1 5.201 4.79 4.97 31,377
10/21/2014 5.09 5.32 5.04 5.07 19,259
10/20/2014 5.11 5.29 5.06 5.07 11,794
10/17/2014 4.99 5.4953 4.99 5.02 16,618
10/16/2014 5.11 5.31 4.72 4.72 14,929
10/15/2014 5.16 5.3 5.11 5.16 10,028
10/14/2014 5.24 5.57 5.16 5.16 7,044
10/13/2014 5.3 5.8 5.17 5.18 9,964
10/10/2014 5.69 5.7499 5.2601 5.29 6,312
10/09/2014 5.48 5.7953 5.42 5.45 7,235
10/08/2014 5.2647 5.7 5.2647 5.41 10,107
10/07/2014 5.292 5.49 5.29 5.405 5,700
10/06/2014 5.621 5.68 5.21 5.59 13,044
10/03/2014 5.37 5.71 5.28 5.62 5,536
10/02/2014 5.312 5.46 5.21 5.3 9,954
10/01/2014 5.409 5.49 5.23 5.3 5,753
09/30/2014 5.7 5.7 5.25 5.4995 13,650
09/29/2014 5.3701 5.683 5.3501 5.55 16,961
09/26/2014 5.4399 5.44 5.3122 5.42 12,200
09/25/2014 5.5 5.59 5.26 5.3 24,512
09/24/2014 5.59 5.76 5.53 5.54 16,292
09/23/2014 5.56 5.85 5.5218 5.5218 19,758
09/22/2014 5.9 5.9819 5.7 5.71 21,081
09/19/2014 6.22 6.45 4.95 5.74 42,571
09/18/2014 6.48 6.48 6.29 6.29 16,206
09/17/2014 6.47 6.5516 6.2 6.45 17,491
09/16/2014 6.52 6.57 6.35 6.36 12,180
09/15/2014 6.74 6.83 6.27 6.59 22,173
09/12/2014 6.617 6.66 6.55 6.55 3,598
09/11/2014 6.54 6.76 6.54 6.64 5,879
09/10/2014 6.6 6.75 6.6 6.62 5,013
09/09/2014 6.64 6.79 6.54 6.62 4,100
09/08/2014 6.62 6.65 6.5633 6.62 2,441
09/05/2014 6.8 6.92 6.52 6.52 8,325
09/04/2014 6.56 6.92 6.5201 6.62 6,360
09/03/2014 6.73 6.7301 6.73 6.7301 350
09/02/2014 6.66 6.79 6.56 6.79 3,973
08/29/2014 6.61 6.9 6.61 6.67 3,825
08/28/2014 6.77 6.94 6.64 6.9 9,410
08/27/2014 6.9 6.9 6.72 6.72 1,707
08/26/2014 6.8099 6.95 6.7001 6.9 7,890
08/25/2014 6.51 6.8462 6.51 6.8 3,341
08/22/2014 6.85 6.87 6.47 6.77 5,250
08/21/2014 6.87 6.87 6.3 6.79 5,850
08/20/2014 6.37 6.88 6.0301 6.6 15,802
08/19/2014 6.52 6.57 6.47 6.47 2,798
08/18/2014 6.37 6.8599 6.37 6.52 5,730
08/15/2014 6.5 6.9 6.5 6.89 6,064
08/14/2014 6.45 6.48 6.11 6.45 8,884
08/13/2014 6.52 6.5928 6.067 6.4599 23,516
08/12/2014 6.5701 6.75 6.45 6.51 12,970
08/11/2014 6.78 6.791 6.62 6.7199 5,610
08/08/2014 6.61 6.79 6.44 6.78 8,169
08/07/2014 6.68 6.9344 6.41 6.59 6,975
08/06/2014 6.99 7.1 6.4872 6.76 18,008
08/05/2014 6.97 6.97 6.97 6.97 166
08/04/2014 6.87 6.99 6.6 6.75 7,894
08/01/2014 7 7.002 6.75 6.8 11,754
07/31/2014 7.03 7.13 6.81 6.911 6,225
07/30/2014 6.99 7.3699 6.99 7.17 10,411
07/29/2014 7.17 7.27 6.97 6.99 7,904
07/28/2014 6.98 7.36 6.6 7.2 17,231
07/25/2014 6.97 7 6.5701 6.99 11,517
07/24/2014 6.52 7.2 6.41 7.02 12,610
07/23/2014 6.61 6.71 6.41 6.58 21,294
07/22/2014 6.65 6.88 6.52 6.67 14,659
07/21/2014 7.2 7.2 6.59 6.69 9,731
07/18/2014 6.52 7.12 6.5101 6.84 6,981
07/17/2014 6.94 7.2 6.54 6.54 24,702
07/16/2014 7.06 7.27 6.8 6.92 8,319
07/15/2014 7.06 7.11 7.05 7.11 586
07/14/2014 7.18 7.25 7.06 7.15 3,750
07/11/2014 7.28 7.355 7.05 7.1782 10,278
07/10/2014 7.4 7.526 7.1 7.25 15,801
07/09/2014 8.052 8.13 7.15 7.5 61,658
07/08/2014 7.86 8 7.56 8 7,487
07/07/2014 8.1 8.1 7.77 8.0499 4,307
07/03/2014 8.08 8.1 7.654 8.1 4,568
07/02/2014 7.67 8.0763 7.19 8 14,682
07/01/2014 8.04 8.1788 7.55 7.66 17,746
06/30/2014 7.82 8.09 7.82 8.09 2,730
06/27/2014 7.8 7.98 7.8 7.95 591
06/26/2014 8.013 8.08 7.78 7.98 8,963
06/25/2014 7.88 8.07 7.8 8.069 7,519
06/24/2014 8.02 8.319 7.55 8.03 17,707
06/23/2014 8.26 8.3 8 8.12 14,212
06/20/2014 7.75 7.98 7.7 7.96 6,532
06/19/2014 7.95 7.95 7.7 7.78 6,217
06/18/2014 8.01 8.1 7.5601 7.95 5,056
06/17/2014 7.6801 7.9399 7.6801 7.85 5,885
06/16/2014 8.3 8.3 7.7 8 7,306
06/13/2014 8.06 8.42 8.03 8.26 2,834
06/12/2014 8.37 8.51 7.82 8.27 3,001
06/11/2014 8.31 8.42 8.04 8.335 10,805
06/10/2014 8.35 8.85 8.35 8.46 24,303
06/09/2014 7.65 8.64 7.615 8.34 39,834
06/06/2014 7.34 7.7 7.24 7.69 17,128
06/05/2014 6.97 7.43 6.92 7.42 7,000
06/04/2014 7 7.24 6.919 7.1799 9,072
06/03/2014 7.12 7.145 6.7101 7.01 8,531
06/02/2014 7.14 7.4399 7.11 7.2 6,212
05/30/2014 7.37 7.575 7.12 7.12 21,609
05/29/2014 7.46 7.7399 7.2901 7.5 8,216
05/28/2014 7.75 7.75 7.32 7.45 9,321
05/27/2014 7.23 7.7499 7.23 7.64 16,888
*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?