Evoke Pharma Stock Price (Quote) NASDAQ:EVOK
$3.22 ( -0.62% ) Friday, 1st Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.03 | $3.56 | Friday, 1st Jul 2022 EVOK stock ended at $3.22. This is 0.62% less than the trading day before Thursday, 30th Jun 2022. During the day the stock fluctuated 4.14% from a day low at $3.20 to a day high of $3.33. |
90 days | $0.23 | $3.56 | |
52 weeks | $0.23 | $3.56 |
Historical Evoke Pharma prices
Date | Open | High | Low | Close | Volume |
2022-07-01 | $3.31 | $3.33 | $3.20 | $3.22 | 27 037 |
2022-06-30 | $3.18 | $3.49 | $3.11 | $3.24 | 180 143 |
2022-06-29 | $3.09 | $3.22 | $3.02 | $3.18 | 131 727 |
2022-06-28 | $3.13 | $3.14 | $3.02 | $3.05 | 39 819 |
2022-06-27 | $2.95 | $3.25 | $2.94 | $3.15 | 61 858 |
2022-06-24 | $2.98 | $3.35 | $2.94 | $3.04 | 291 826 |
2022-06-23 | $2.89 | $3.09 | $2.78 | $2.89 | 157 241 |
2022-06-22 | $2.75 | $3.03 | $2.75 | $2.90 | 140 522 |
2022-06-21 | $3.17 | $3.29 | $2.92 | $2.93 | 317 488 |
2022-06-17 | $3.25 | $3.54 | $3.13 | $3.23 | 1 398 589 |
2022-06-16 | $2.80 | $3.56 | $2.76 | $3.32 | 4 122 521 |
2022-06-15 | $3.39 | $3.56 | $2.84 | $3.00 | 45 545 068 |
2022-06-14 | $2.09 | $2.17 | $2.03 | $2.04 | 50 253 |
2022-06-13 | $2.26 | $2.30 | $2.03 | $2.09 | 62 845 |
2022-06-10 | $2.39 | $2.43 | $2.28 | $2.33 | 46 900 |
2022-06-09 | $2.39 | $2.50 | $2.34 | $2.42 | 23 193 |
2022-06-08 | $2.33 | $2.48 | $2.30 | $2.38 | 35 026 |
2022-06-07 | $2.35 | $2.45 | $2.22 | $2.32 | 110 949 |
2022-06-06 | $2.57 | $2.63 | $2.33 | $2.38 | 65 815 |
2022-06-03 | $2.77 | $2.87 | $2.56 | $2.57 | 63 406 |
2022-06-02 | $2.62 | $2.75 | $2.60 | $2.70 | 28 792 |
2022-06-01 | $2.64 | $2.76 | $2.64 | $2.64 | 71 254 |
2022-05-31 | $2.82 | $2.92 | $2.59 | $2.69 | 94 624 |
2022-05-27 | $3.02 | $3.06 | $2.81 | $2.88 | 95 501 |
2022-05-26 | $3.18 | $3.18 | $2.99 | $3.05 | 74 912 |
2022-05-25 | $2.79 | $3.19 | $2.71 | $3.08 | 121 434 |
2022-05-24 | $2.53 | $3.14 | $2.43 | $2.81 | 297 270 |
2022-05-23 | $2.40 | $2.82 | $2.21 | $2.72 | 759 791 |
2022-05-20 | $0.27 | $0.29 | $0.25 | $0.26 | 2 522 310 |
2022-05-19 | $0.30 | $0.30 | $0.28 | $0.30 | 667 859 |
2022-05-18 | $0.32 | $0.32 | $0.29 | $0.30 | 1 923 383 |
2022-05-17 | $0.31 | $0.37 | $0.31 | $0.33 | 5 040 282 |
2022-05-16 | $0.27 | $0.35 | $0.27 | $0.31 | 3 679 150 |
2022-05-13 | $0.24 | $0.29 | $0.23 | $0.27 | 2 496 658 |
2022-05-12 | $0.30 | $0.30 | $0.23 | $0.25 | 2 790 532 |
2022-05-11 | $0.31 | $0.32 | $0.26 | $0.27 | 2 279 418 |
2022-05-10 | $0.38 | $0.41 | $0.33 | $0.35 | 1 637 979 |
2022-05-09 | $0.42 | $0.45 | $0.35 | $0.37 | 1 664 714 |
2022-05-06 | $0.47 | $0.48 | $0.43 | $0.43 | 895 177 |
2022-05-05 | $0.46 | $0.52 | $0.43 | $0.47 | 3 331 253 |
2022-05-04 | $0.43 | $0.46 | $0.42 | $0.45 | 2 032 631 |
2022-05-03 | $0.45 | $0.48 | $0.41 | $0.45 | 2 884 787 |
2022-05-02 | $0.49 | $0.53 | $0.46 | $0.48 | 5 554 965 |
2022-04-29 | $0.43 | $0.50 | $0.41 | $0.47 | 5 647 177 |
2022-04-28 | $0.58 | $0.59 | $0.50 | $0.50 | 11 595 833 |
2022-04-27 | $0.88 | $0.88 | $0.61 | $0.66 | 22 615 853 |
2022-04-26 | $1.40 | $1.40 | $0.83 | $0.86 | 217 403 203 |
2022-04-25 | $0.40 | $0.41 | $0.36 | $0.39 | 29 376 |
2022-04-22 | $0.42 | $0.42 | $0.40 | $0.41 | 28 834 |
2022-04-21 | $0.46 | $0.46 | $0.40 | $0.42 | 72 700 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.