-
5 DAY PERFORMANCE
-1.75% -
1 MONTH PERFORMANCE
-16.67% -
3 MONTH PERFORMANCE
+1.58% -
6 MONTH PERFORMANCE
-16.82% -
YEAR-TO-DATE PERFORMANCE
-64.29% -
1 YEAR PERFORMANCE
-70.10%
Evoke Pharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $4.58 | $4.50 (-1.75%) | $4.60 | $4.50 | 29,712 | $6.30 M |
| 11/20/2024 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.50 | 10,663 | $6.38 M |
| 11/19/2024 | $4.28 | $4.70 (9.81%) | $4.79 | $4.28 | 154,044 | $6.58 M |
| 11/18/2024 | $4.58 | $4.37 (-4.59%) | $4.65 | $4.35 | 12,119 | $6.12 M |
| 11/15/2024 | $4.40 | $4.58 (4.09%) | $4.58 | $4.37 | 48,752 | $6.41 M |
| 11/14/2024 | $4.29 | $4.37 (1.86%) | $4.59 | $4.29 | 51,841 | $6.12 M |
| 11/13/2024 | $4.80 | $4.26 (-11.25%) | $5.02 | $4.03 | 177,445 | $5.96 M |
| 11/12/2024 | $5.30 | $5.00 (-5.66%) | $5.50 | $4.90 | 74,669 | $7.00 M |
| 11/11/2024 | $5.59 | $5.38 (-3.76%) | $5.69 | $5.30 | 67,000 | $7.53 M |
| 11/08/2024 | $5.87 | $5.65 (-3.75%) | $5.91 | $5.54 | 178,300 | $7.91 M |
| 11/07/2024 | $5.67 | $5.65 (-0.35%) | $5.98 | $5.56 | 200,824 | $7.91 M |
| 11/06/2024 | $5.90 | $5.84 (-1.02%) | $6.02 | $5.64 | 50,000 | $8.18 M |
| 11/05/2024 | $5.58 | $5.79 (3.76%) | $6.09 | $5.31 | 156,649 | $8.11 M |
| 11/04/2024 | $5.70 | $5.72 (0.35%) | $6.00 | $5.30 | 65,336 | $8.01 M |
| 11/01/2024 | $5.97 | $5.80 (-2.85%) | $6.20 | $5.80 | 91,013 | $8.12 M |
| 10/31/2024 | $6.58 | $5.85 (-11.09%) | $6.58 | $5.66 | 146,528 | $8.19 M |
| 10/30/2024 | $6.19 | $6.45 (4.2%) | $6.71 | $6.08 | 225,926 | $9.03 M |
| 10/29/2024 | $6.43 | $6.30 (-2.02%) | $6.69 | $5.72 | 587,800 | $8.82 M |
| 10/28/2024 | $11.11 | $7.08 (-36.27%) | $12.32 | $6.83 | 21.13 M | $9.91 M |
| 10/25/2024 | $5.07 | $5.30 (4.54%) | $5.30 | $4.81 | 13,825 | $7.42 M |
| 10/24/2024 | $5.15 | $5.13 (-0.39%) | $5.61 | $5.13 | 3,917 | $7.18 M |
| 10/23/2024 | $5.21 | $5.13 (-1.54%) | $5.40 | $5.01 | 11,630 | $7.18 M |
| 10/22/2024 | $5.55 | $5.40 (-2.7%) | $5.57 | $5.40 | 14,500 | $7.56 M |
| 10/21/2024 | $5.61 | $5.48 (-2.32%) | $5.61 | $5.45 | 6,900 | $7.67 M |
| 10/18/2024 | $5.39 | $5.51 (2.23%) | $5.54 | $5.14 | 15,621 | $7.71 M |
| 10/17/2024 | $5.16 | $5.34 (3.49%) | $5.38 | $5.16 | 1,310 | $7.48 M |
| 10/16/2024 | $5.30 | $5.14 (-3.02%) | $5.43 | $5.12 | 10,805 | $7.20 M |
| 10/15/2024 | $5.30 | $5.11 (-3.58%) | $5.36 | $5.10 | 6,142 | $7.15 M |
| 10/14/2024 | $5.28 | $5.09 (-3.6%) | $5.50 | $4.81 | 14,055 | $7.13 M |
| 10/11/2024 | $5.33 | $5.19 (-2.63%) | $5.75 | $5.19 | 12,128 | $7.27 M |
| 10/10/2024 | $5.33 | $5.32 (-0.19%) | $5.43 | $5.19 | 1,815 | $7.45 M |
| 10/09/2024 | $5.43 | $5.17 (-4.79%) | $5.57 | $5.08 | 15,242 | $7.24 M |
| 10/08/2024 | $5.37 | $5.57 (3.72%) | $5.75 | $5.25 | 8,200 | $7.80 M |
| 10/07/2024 | $5.35 | $5.38 (0.56%) | $5.66 | $5.11 | 26,000 | $7.53 M |
| 10/04/2024 | $5.05 | $5.25 (3.96%) | $6.00 | $4.91 | 218,600 | $7.35 M |
| 10/03/2024 | $4.95 | $5.20 (5.05%) | $5.25 | $4.92 | 29,700 | $7.28 M |
| 10/02/2024 | $5.19 | $4.95 (-4.62%) | $5.19 | $4.73 | 38,500 | $6.93 M |
| 10/01/2024 | $4.90 | $4.87 (-0.61%) | $4.90 | $4.51 | 17,200 | $6.82 M |
| 09/30/2024 | $4.74 | $4.76 (0.42%) | $5.05 | $4.56 | 17,436 | $6.66 M |
| 09/27/2024 | $4.78 | $4.81 (0.63%) | $5.08 | $4.76 | 15,600 | $6.73 M |
| 09/26/2024 | $4.90 | $5.08 (3.67%) | $5.25 | $4.72 | 25,318 | $7.11 M |
| 09/25/2024 | $5.12 | $4.80 (-6.25%) | $5.35 | $4.80 | 65,700 | $6.72 M |
| 09/24/2024 | $5.07 | $5.00 (-1.38%) | $5.26 | $4.85 | 39,201 | $7.00 M |
| 09/23/2024 | $4.70 | $5.26 (11.91%) | $5.31 | $4.25 | 229,100 | $7.36 M |
| 09/20/2024 | $4.41 | $4.51 (2.27%) | $4.72 | $4.40 | 11,938 | $6.31 M |
| 09/19/2024 | $4.39 | $4.44 (1.14%) | $4.88 | $4.30 | 60,429 | $6.22 M |
| 09/18/2024 | $4.13 | $4.24 (2.66%) | $4.40 | $4.13 | 13,700 | $5.94 M |
| 09/17/2024 | $4.14 | $4.36 (5.31%) | $4.39 | $4.14 | 14,659 | $6.10 M |
| 09/16/2024 | $4.22 | $4.22 (0%) | $4.23 | $4.19 | 3,100 | $5.91 M |
| 09/13/2024 | $4.18 | $4.31 (3.11%) | $4.38 | $4.12 | 6,408 | $6.03 M |
| 09/12/2024 | $4.09 | $4.19 (2.44%) | $4.38 | $4.06 | 5,809 | $5.87 M |
| 09/11/2024 | $3.61 | $4.02 (11.36%) | $4.18 | $3.61 | 13,417 | $5.63 M |
| 09/10/2024 | $3.81 | $4.10 (7.61%) | $4.10 | $3.81 | 7,000 | $5.74 M |
| 09/09/2024 | $3.85 | $4.11 (6.75%) | $4.13 | $3.80 | 15,347 | $5.75 M |
| 09/06/2024 | $4.09 | $3.87 (-5.38%) | $4.09 | $3.75 | 18,900 | $5.42 M |
| 09/05/2024 | $3.85 | $3.90 (1.3%) | $3.99 | $3.54 | 15,100 | $5.46 M |
| 09/04/2024 | $4.12 | $3.99 (-3.16%) | $4.13 | $3.76 | 8,320 | $5.59 M |
| 09/03/2024 | $4.09 | $4.14 (1.22%) | $4.18 | $4.05 | 26,132 | $5.80 M |
| 08/30/2024 | $4.31 | $4.29 (-0.46%) | $4.36 | $3.92 | 20,000 | $6.01 M |
| 08/29/2024 | $4.40 | $4.31 (-2.05%) | $4.49 | $4.28 | 8,659 | $6.03 M |
| 08/28/2024 | $4.54 | $4.40 (-3.08%) | $4.54 | $4.27 | 17,507 | $6.16 M |
| 08/27/2024 | $4.63 | $4.59 (-0.86%) | $4.63 | $4.51 | 22,431 | $6.43 M |
| 08/26/2024 | $4.39 | $4.63 (5.47%) | $4.66 | $4.27 | 49,156 | $6.48 M |
| 08/23/2024 | $4.51 | $4.41 (-2.22%) | $4.62 | $4.06 | 61,925 | $6.17 M |
| 08/22/2024 | $4.64 | $4.43 (-4.53%) | $4.89 | $4.35 | 94,191 | $6.20 M |