Evoke Pharma Inc. Common Stockのデータ

Evoke Pharma Inc. Common Stockの基本情報

名前 Evoke Pharma Inc. Common Stock
ティッカー EVOK
United States
上場年 2013.0
セクター Health Care

Evoke Pharma Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.61 3.26 3.38 3.46 682200.0 3.46
2021-02-12 3.5 3.32 3.36 3.4 481900.0 3.4
2021-02-11 3.75 3.45 3.72 3.45 825500.0 3.45
2021-02-10 4.18 3.52 4.08 3.82 1939700.0 3.82
2021-02-09 4.8 3.28 3.31 4.41 9959900.0 4.41
2021-02-08 3.28 3.05 3.05 3.2 552800.0 3.2
2021-02-05 3.12 2.95 3.0 3.08 569900.0 3.08
2021-02-04 3.0 2.74 2.93 2.95 516700.0 2.95
2021-02-03 3.0 2.71 2.74 2.87 1062300.0 2.87
2021-02-02 2.68 2.58 2.61 2.65 369200.0 2.65
2021-02-01 2.68 2.53 2.59 2.57 287500.0 2.57
2021-01-29 2.69 2.53 2.57 2.58 273200.0 2.58
2021-01-28 2.72 2.51 2.68 2.52 360200.0 2.52
2021-01-27 2.77 2.61 2.67 2.68 336900.0 2.68
2021-01-26 2.81 2.7 2.81 2.71 321100.0 2.71
2021-01-25 2.86 2.65 2.86 2.76 474000.0 2.76
2021-01-22 2.93 2.8 2.93 2.84 307100.0 2.84
2021-01-21 2.94 2.77 2.94 2.89 345500.0 2.89
2021-01-20 3.17 2.83 3.13 2.86 686500.0 2.86
2021-01-19 3.05 2.72 2.83 2.96 699000.0 2.96
2021-01-15 2.92 2.65 2.85 2.78 920100.0 2.78
2021-01-14 3.05 2.6 2.6 2.91 2059300.0 2.91
2021-01-13 3.68 2.7 2.9 2.73 2596000.0 2.73
2021-01-12 2.75 2.62 2.69 2.71 222400.0 2.71
2021-01-11 2.7 2.53 2.53 2.62 181700.0 2.62
2021-01-08 2.66 2.53 2.65 2.57 214600.0 2.57
2021-01-07 2.8 2.57 2.71 2.62 208800.0 2.62
2021-01-06 2.84 2.7 2.77 2.7 152000.0 2.7
2021-01-05 2.8 2.65 2.71 2.78 116800.0 2.78
2021-01-04 2.78 2.58 2.66 2.7 195700.0 2.7
2020-12-31 2.72 2.55 2.71 2.58 171100.0 2.58
2020-12-30 2.74 2.51 2.59 2.69 241100.0 2.69
2020-12-29 2.78 2.5 2.65 2.56 212900.0 2.56
2020-12-28 2.8 2.61 2.78 2.62 377800.0 2.62
2020-12-24 2.93 2.77 2.87 2.81 123300.0 2.81
2020-12-23 2.99 2.81 2.82 2.86 219300.0 2.86
2020-12-22 3.02 2.87 2.87 2.96 258900.0 2.96
2020-12-21 2.99 2.85 2.9 2.86 135700.0 2.86
2020-12-18 3.23 2.89 3.1 2.89 284100.0 2.89
2020-12-17 3.26 2.71 2.75 3.06 841700.0 3.06
2020-12-16 2.9 2.68 2.87 2.7 427800.0 2.7
2020-12-15 2.97 2.85 2.93 2.86 147300.0 2.86
2020-12-14 3.02 2.83 2.94 2.95 218600.0 2.95
2020-12-11 3.05 2.85 2.9 2.9 414700.0 2.9
2020-12-10 2.99 2.81 2.94 2.89 288600.0 2.89
2020-12-09 3.06 2.88 3.05 2.93 197400.0 2.93
2020-12-08 3.13 2.96 3.13 3.07 292700.0 3.07
2020-12-07 3.14 3.03 3.08 3.13 112000.0 3.13
2020-12-04 3.12 2.92 3.06 3.07 323700.0 3.07
2020-12-03 3.21 3.05 3.21 3.08 105000.0 3.08
2020-12-02 3.24 3.01 3.01 3.18 220900.0 3.18
2020-12-01 3.27 3.01 3.13 3.05 258900.0 3.05
2020-11-30 3.2 3.0 3.02 3.12 253200.0 3.12
2020-11-27 3.07 3.0 3.06 3.04 101600.0 3.04
2020-11-25 3.1 2.91 3.1 3.02 177400.0 3.02
2020-11-24 3.1 2.89 2.93 2.99 260200.0 2.99
2020-11-23 3.18 2.86 3.14 2.92 650700.0 2.92
2020-11-20 3.24 3.06 3.13 3.12 248300.0 3.12
2020-11-19 3.25 3.1 3.23 3.12 267900.0 3.12
2020-11-18 3.43 3.16 3.39 3.24 249700.0 3.24
2020-11-17 3.51 3.35 3.51 3.41 137500.0 3.41
2020-11-16 3.72 3.47 3.71 3.52 300000.0 3.52
2020-11-13 3.78 3.54 3.54 3.71 218600.0 3.71
2020-11-12 3.72 3.4 3.45 3.55 357200.0 3.55
2020-11-11 3.53 3.2 3.27 3.46 181600.0 3.46
2020-11-10 3.4 2.97 3.36 3.27 553800.0 3.27
2020-11-09 3.79 3.38 3.76 3.41 277000.0 3.41
2020-11-06 3.8 3.5 3.62 3.69 132600.0 3.69
2020-11-05 3.84 3.54 3.75 3.62 199200.0 3.62
2020-11-04 3.8 3.5 3.5 3.67 236500.0 3.67
2020-11-03 3.82 3.43 3.82 3.46 412500.0 3.46
2020-11-02 3.9 3.72 3.87 3.8 111200.0 3.8
2020-10-30 4.04 3.76 4.0 3.82 228700.0 3.82
2020-10-29 4.1 3.96 4.03 3.99 144400.0 3.99
2020-10-28 4.25 3.8 4.2 4.08 373400.0 4.08
2020-10-27 4.44 4.21 4.44 4.3 145800.0 4.3
2020-10-26 4.55 4.3 4.4 4.36 141300.0 4.36
2020-10-23 4.78 4.51 4.78 4.53 98400.0 4.53
2020-10-22 4.75 4.54 4.63 4.65 66000.0 4.65
2020-10-21 4.85 4.5 4.79 4.63 154400.0 4.63
2020-10-20 4.88 4.3 4.48 4.79 437200.0 4.79
2020-10-19 4.67 4.46 4.67 4.5 123100.0 4.5
2020-10-16 4.81 4.65 4.8 4.69 62000.0 4.69
2020-10-15 4.9 4.61 4.71 4.7 120600.0 4.7
2020-10-14 5.0 4.75 5.0 4.81 172200.0 4.81
2020-10-13 4.95 4.17 4.26 4.88 583300.0 4.88
2020-10-12 4.6 4.25 4.6 4.33 226700.0 4.33
2020-10-09 4.45 4.36 4.42 4.39 91400.0 4.39
2020-10-08 4.57 4.33 4.55 4.38 337600.0 4.38
2020-10-07 4.68 4.43 4.43 4.56 236700.0 4.56
2020-10-06 4.6 4.41 4.51 4.41 168300.0 4.41
2020-10-05 4.7 4.3 4.38 4.49 182200.0 4.49
2020-10-02 4.51 4.32 4.37 4.39 200800.0 4.39
2020-10-01 4.76 4.5 4.68 4.54 162500.0 4.54
2020-09-30 4.88 4.67 4.72 4.69 187900.0 4.69
2020-09-29 4.9 4.69 4.69 4.73 145800.0 4.73
2020-09-28 4.95 4.68 4.68 4.73 174100.0 4.73
2020-09-25 4.8 4.5 4.53 4.75 84700.0 4.75
2020-09-24 4.63 4.41 4.5 4.57 216800.0 4.57
2020-09-23 4.84 4.4 4.66 4.43 214600.0 4.43
2020-09-22 4.8 4.69 4.75 4.73 77400.0 4.73
2020-09-21 4.88 4.63 4.85 4.69 215900.0 4.69
2020-09-18 4.93 4.75 4.75 4.92 184200.0 4.92
2020-09-17 4.9 4.7 4.75 4.81 146400.0 4.81
2020-09-16 4.97 4.8 4.89 4.8 152600.0 4.8
2020-09-15 5.11 4.75 5.07 4.89 341900.0 4.89
2020-09-14 5.39 5.0 5.28 5.05 350200.0 5.05
2020-09-11 5.18 4.98 5.09 4.99 151400.0 4.99
2020-09-10 5.35 5.01 5.29 5.06 261200.0 5.06
2020-09-09 5.58 5.14 5.4 5.24 308900.0 5.24
2020-09-08 5.5 5.21 5.47 5.4 247700.0 5.4
2020-09-04 5.48 4.9 5.25 5.48 419000.0 5.48
2020-09-03 5.42 5.04 5.3 5.26 484100.0 5.26
2020-09-02 5.4 4.8 4.97 5.3 576500.0 5.3
2020-09-01 5.3 4.36 4.45 4.89 777100.0 4.89
2020-08-31 4.5 4.32 4.43 4.47 190900.0 4.47
2020-08-28 4.54 4.32 4.46 4.4 206000.0 4.4
2020-08-27 4.6 4.39 4.6 4.43 182300.0 4.43
2020-08-26 4.67 4.46 4.6 4.6 148800.0 4.6
2020-08-25 4.63 4.35 4.42 4.61 311200.0 4.61
2020-08-24 4.78 4.31 4.71 4.51 559400.0 4.51
2020-08-21 5.35 4.66 5.3 4.72 800000.0 4.72
2020-08-20 5.5 5.22 5.43 5.27 343600.0 5.27
2020-08-19 5.57 5.32 5.52 5.46 325500.0 5.46
2020-08-18 5.79 5.35 5.64 5.54 494600.0 5.54
2020-08-17 5.86 5.56 5.72 5.69 485100.0 5.69
2020-08-14 5.87 5.55 5.75 5.7 752300.0 5.7
2020-08-13 5.54 5.16 5.2 5.54 352700.0 5.54
2020-08-12 5.69 5.11 5.4 5.16 1017800.0 5.16
2020-08-11 6.06 4.96 4.99 5.37 3150500.0 5.37
2020-08-10 4.89 4.1 4.2 4.87 1033800.0 4.87
2020-08-07 4.2 4.03 4.11 4.2 240500.0 4.2
2020-08-06 4.29 3.96 4.25 4.1 713900.0 4.1
2020-08-05 4.44 3.95 3.99 4.3 1066800.0 4.3
2020-08-04 3.92 3.71 3.77 3.92 326900.0 3.92
2020-08-03 3.85 3.69 3.73 3.78 174300.0 3.78
2020-07-31 3.78 3.63 3.7 3.69 214100.0 3.69
2020-07-30 3.74 3.47 3.52 3.67 354200.0 3.67
2020-07-29 3.62 3.43 3.46 3.53 227500.0 3.53
2020-07-28 3.54 3.43 3.49 3.47 104700.0 3.47
2020-07-27 3.62 3.45 3.47 3.48 201200.0 3.48
2020-07-24 3.64 3.44 3.5 3.47 242600.0 3.47
2020-07-23 3.69 3.46 3.59 3.53 392200.0 3.53
2020-07-22 3.68 3.55 3.67 3.64 207700.0 3.64
2020-07-21 3.75 3.61 3.73 3.7 308400.0 3.7
2020-07-20 3.9 3.65 3.85 3.75 358900.0 3.75
2020-07-17 3.93 3.64 3.88 3.82 544100.0 3.82
2020-07-16 3.84 3.5 3.5 3.84 455800.0 3.84
2020-07-15 3.73 3.51 3.7 3.56 628300.0 3.56
2020-07-14 3.68 3.31 3.4 3.63 679100.0 3.63
2020-07-13 3.53 3.4 3.47 3.43 753900.0 3.43
2020-07-10 3.57 3.44 3.56 3.47 366700.0 3.47
2020-07-09 3.66 3.51 3.62 3.58 411900.0 3.58
2020-07-08 3.67 3.52 3.61 3.62 325500.0 3.62
2020-07-07 3.65 3.46 3.59 3.63 457100.0 3.63
2020-07-06 3.79 3.51 3.76 3.61 686700.0 3.61
2020-07-02 3.72 3.55 3.59 3.72 880400.0 3.72
2020-07-01 3.65 3.4 3.59 3.58 841500.0 3.58
2020-06-30 3.6 3.39 3.39 3.54 873400.0 3.54
2020-06-29 3.66 3.35 3.58 3.48 803200.0 3.48
2020-06-26 3.73 3.36 3.72 3.54 1302000.0 3.54
2020-06-25 3.99 3.41 3.46 3.73 2422500.0 3.73
2020-06-24 3.55 3.27 3.43 3.5 1807300.0 3.5
2020-06-23 3.76 3.22 3.62 3.57 5953800.0 3.57
2020-06-22 5.0 3.53 4.53 3.8 39327600.0 3.8
2020-06-19 2.44 2.29 2.43 2.35 8439300.0 2.35
2020-06-18 2.43 2.2 2.4 2.29 1754200.0 2.29
2020-06-17 2.53 2.32 2.5 2.39 1028700.0 2.39
2020-06-16 2.8 2.43 2.8 2.47 1733800.0 2.47
2020-06-15 2.77 2.43 2.5 2.62 2008000.0 2.62
2020-06-12 2.44 2.27 2.39 2.39 536900.0 2.39
2020-06-11 2.45 2.1 2.45 2.21 922400.0 2.21
2020-06-10 2.59 2.41 2.52 2.45 732700.0 2.45
2020-06-09 2.63 2.42 2.62 2.48 856600.0 2.48
2020-06-08 2.7 2.55 2.69 2.6 1362400.0 2.6
2020-06-05 2.75 2.27 2.33 2.54 1448300.0 2.54
2020-06-04 2.4 2.2 2.38 2.32 568400.0 2.32
2020-06-03 2.44 2.31 2.39 2.32 627700.0 2.32
2020-06-02 2.4 2.31 2.34 2.37 440000.0 2.37
2020-06-01 2.49 2.3 2.47 2.34 868500.0 2.34
2020-05-29 2.53 2.35 2.53 2.47 622500.0 2.47
2020-05-28 2.6 2.5 2.59 2.52 325700.0 2.52
2020-05-27 2.69 2.4 2.65 2.6 880100.0 2.6
2020-05-26 2.79 2.45 2.5 2.61 1943900.0 2.61
2020-05-22 2.39 1.98 2.01 2.38 824700.0 2.38
2020-05-21 2.15 1.9 2.08 2.04 654200.0 2.04
2020-05-20 2.19 1.8 1.84 2.01 2230900.0 2.01
2020-05-19 1.83 1.68 1.71 1.75 891100.0 1.75
2020-05-18 1.8 1.5 1.52 1.68 1982600.0 1.68
2020-05-15 1.48 1.38 1.42 1.47 185600.0 1.47
2020-05-14 1.42 1.36 1.42 1.41 139900.0 1.41
2020-05-13 1.47 1.35 1.39 1.43 249200.0 1.43
2020-05-12 1.5 1.37 1.43 1.37 455800.0 1.37
2020-05-11 1.44 1.28 1.37 1.4 300600.0 1.4
2020-05-08 1.38 1.3 1.35 1.3 267200.0 1.3
2020-05-07 1.4 1.31 1.4 1.35 244800.0 1.35
2020-05-06 1.44 1.36 1.41 1.37 237600.0 1.37
2020-05-05 1.46 1.36 1.41 1.37 236900.0 1.37
2020-05-04 1.41 1.35 1.4 1.37 177900.0 1.37
2020-05-01 1.39 1.27 1.34 1.36 274900.0 1.36
2020-04-30 1.35 1.25 1.31 1.33 238500.0 1.33
2020-04-29 1.33 1.2 1.25 1.28 174300.0 1.28
2020-04-28 1.32 1.25 1.32 1.26 80800.0 1.26
2020-04-27 1.34 1.22 1.24 1.3 233800.0 1.3
2020-04-24 1.25 1.15 1.16 1.17 79700.0 1.17
2020-04-23 1.22 1.1 1.18 1.17 361200.0 1.17
2020-04-22 1.33 1.15 1.31 1.24 268100.0 1.24
2020-04-21 1.35 1.26 1.35 1.28 92900.0 1.28
2020-04-20 1.46 1.29 1.35 1.32 258000.0 1.32
2020-04-17 1.4 1.28 1.4 1.35 124700.0 1.35
2020-04-16 1.42 1.26 1.26 1.36 197700.0 1.36
2020-04-15 1.3 1.17 1.26 1.24 82700.0 1.24
2020-04-14 1.28 1.12 1.13 1.25 274100.0 1.25
2020-04-13 1.14 1.1 1.14 1.12 76500.0 1.12
2020-04-09 1.14 1.05 1.13 1.1 100700.0 1.1
2020-04-08 1.13 1.04 1.04 1.08 72700.0 1.08
2020-04-07 1.13 1.06 1.1 1.06 39600.0 1.06
2020-04-06 1.14 1.07 1.07 1.08 68500.0 1.08
2020-04-03 1.07 1.01 1.02 1.05 36500.0 1.05
2020-04-02 1.1 1.01 1.09 1.03 98700.0 1.03
2020-04-01 1.16 1.0 1.12 1.07 102100.0 1.07
2020-03-31 1.21 1.12 1.12 1.16 68600.0 1.16
2020-03-30 1.15 1.08 1.08 1.12 71000.0 1.12
2020-03-27 1.19 1.05 1.15 1.11 188600.0 1.11
2020-03-26 1.23 1.01 1.03 1.15 278300.0 1.15
2020-03-25 1.09 0.92 0.92 1.01 185100.0 1.01
2020-03-24 0.92 0.85 0.92 0.92 100700.0 0.92
2020-03-23 0.94 0.82 0.9 0.88 139400.0 0.88
2020-03-20 0.99 0.85 0.92 0.9 87000.0 0.9
2020-03-19 0.94 0.79 0.79 0.9 139200.0 0.9
2020-03-18 0.9 0.8 0.88 0.82 205400.0 0.82
2020-03-17 0.99 0.88 0.88 0.92 83200.0 0.92
2020-03-16 1.0 0.84 0.84 0.9 211100.0 0.9
2020-03-13 1.08 0.88 1.02 0.95 309400.0 0.95
2020-03-12 1.05 0.9 1.03 0.91 398000.0 0.91
2020-03-11 1.2 1.11 1.19 1.11 169400.0 1.11
2020-03-10 1.28 1.12 1.28 1.2 211900.0 1.2
2020-03-09 1.3 1.17 1.3 1.2 303600.0 1.2
2020-03-06 1.39 1.3 1.3 1.34 111100.0 1.34
2020-03-05 1.44 1.31 1.44 1.35 136700.0 1.35
2020-03-04 1.42 1.32 1.35 1.42 152200.0 1.42
2020-03-03 1.4 1.28 1.34 1.38 335700.0 1.38
2020-03-02 1.36 1.2 1.2 1.29 142600.0 1.29
2020-02-28 1.26 1.03 1.03 1.23 419200.0 1.23
2020-02-27 1.37 1.21 1.36 1.31 241000.0 1.31
2020-02-26 1.44 1.35 1.37 1.37 85500.0 1.37
2020-02-25 1.48 1.35 1.45 1.39 205600.0 1.39
2020-02-24 1.51 1.42 1.48 1.48 158400.0 1.48
2020-02-21 1.53 1.46 1.53 1.51 113700.0 1.51
2020-02-20 1.56 1.5 1.55 1.52 143900.0 1.52
2020-02-19 1.55 1.48 1.49 1.52 152900.0 1.52
2020-02-18 1.6 1.45 1.6 1.48 153800.0 1.48