NasdaqCM - Delayed Quote USD
Evoke Pharma, Inc. (EVOK)
At close: 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 5.55 | 5.57 | 5.40 | 5.40 | 5.40 | 14,449 |
| Oct 21, 2024 | 5.61 | 5.61 | 5.45 | 5.48 | 5.48 | 6,900 |
| Oct 18, 2024 | 5.39 | 5.54 | 5.14 | 5.51 | 5.51 | 15,600 |
| Oct 17, 2024 | 5.16 | 5.38 | 5.16 | 5.34 | 5.34 | 1,300 |
| Oct 16, 2024 | 5.30 | 5.43 | 5.12 | 5.14 | 5.14 | 10,800 |
| Oct 15, 2024 | 5.30 | 5.36 | 5.10 | 5.11 | 5.11 | 6,100 |
| Oct 14, 2024 | 5.28 | 5.50 | 4.81 | 5.09 | 5.09 | 14,000 |
| Oct 11, 2024 | 5.33 | 5.75 | 5.19 | 5.19 | 5.19 | 12,100 |
| Oct 10, 2024 | 5.32 | 5.43 | 5.19 | 5.32 | 5.32 | 1,800 |
| Oct 9, 2024 | 5.43 | 5.57 | 5.08 | 5.17 | 5.17 | 15,200 |
| Oct 8, 2024 | 5.37 | 5.75 | 5.25 | 5.57 | 5.57 | 8,200 |
| Oct 7, 2024 | 5.35 | 5.66 | 5.11 | 5.38 | 5.38 | 26,000 |
| Oct 4, 2024 | 5.05 | 6.00 | 4.91 | 5.25 | 5.25 | 218,600 |
| Oct 3, 2024 | 4.95 | 5.25 | 4.91 | 5.20 | 5.20 | 29,700 |
| Oct 2, 2024 | 5.19 | 5.19 | 4.73 | 4.95 | 4.95 | 38,500 |
| Oct 1, 2024 | 4.90 | 4.90 | 4.51 | 4.87 | 4.87 | 17,200 |
| Sep 30, 2024 | 4.74 | 5.05 | 4.56 | 4.76 | 4.76 | 17,400 |
| Sep 27, 2024 | 4.78 | 5.08 | 4.76 | 4.81 | 4.81 | 15,600 |
| Sep 26, 2024 | 4.90 | 5.25 | 4.72 | 5.08 | 5.08 | 25,300 |
| Sep 25, 2024 | 5.12 | 5.35 | 4.80 | 4.80 | 4.80 | 65,700 |
| Sep 24, 2024 | 5.07 | 5.26 | 4.85 | 5.00 | 5.00 | 39,000 |
| Sep 23, 2024 | 4.70 | 5.31 | 4.25 | 5.26 | 5.26 | 229,100 |
| Sep 20, 2024 | 4.41 | 4.72 | 4.40 | 4.51 | 4.51 | 11,900 |
| Sep 19, 2024 | 4.39 | 4.88 | 4.30 | 4.44 | 4.44 | 60,400 |
| Sep 18, 2024 | 4.13 | 4.40 | 4.13 | 4.24 | 4.24 | 13,700 |
| Sep 17, 2024 | 4.14 | 4.39 | 4.14 | 4.36 | 4.36 | 14,600 |
| Sep 16, 2024 | 4.22 | 4.23 | 4.19 | 4.22 | 4.22 | 3,100 |
| Sep 13, 2024 | 4.18 | 4.38 | 4.12 | 4.31 | 4.31 | 6,400 |
| Sep 12, 2024 | 4.09 | 4.38 | 4.06 | 4.19 | 4.19 | 5,800 |
| Sep 11, 2024 | 3.61 | 4.18 | 3.61 | 4.02 | 4.02 | 13,400 |
| Sep 10, 2024 | 3.81 | 4.10 | 3.81 | 4.10 | 4.10 | 7,000 |
| Sep 9, 2024 | 3.85 | 4.13 | 3.80 | 4.11 | 4.11 | 15,300 |
| Sep 6, 2024 | 4.09 | 4.09 | 3.75 | 3.87 | 3.87 | 18,900 |
| Sep 5, 2024 | 3.85 | 3.99 | 3.54 | 3.90 | 3.90 | 15,100 |
| Sep 4, 2024 | 4.12 | 4.13 | 3.76 | 3.99 | 3.99 | 8,300 |
| Sep 3, 2024 | 4.09 | 4.18 | 4.05 | 4.14 | 4.14 | 26,100 |
| Aug 30, 2024 | 4.31 | 4.36 | 3.91 | 4.29 | 4.29 | 20,000 |
| Aug 29, 2024 | 4.40 | 4.49 | 4.28 | 4.31 | 4.31 | 8,600 |
| Aug 28, 2024 | 4.54 | 4.54 | 4.27 | 4.40 | 4.40 | 17,500 |
| Aug 27, 2024 | 4.63 | 4.63 | 4.51 | 4.59 | 4.59 | 22,400 |
| Aug 26, 2024 | 4.39 | 4.66 | 4.27 | 4.63 | 4.63 | 49,100 |
| Aug 23, 2024 | 4.51 | 4.62 | 4.06 | 4.41 | 4.41 | 61,900 |
| Aug 22, 2024 | 4.64 | 4.89 | 4.35 | 4.43 | 4.43 | 94,100 |
| Aug 21, 2024 | 4.24 | 5.20 | 4.16 | 4.86 | 4.86 | 256,300 |
| Aug 20, 2024 | 7.92 | 8.00 | 3.75 | 4.55 | 4.55 | 2,991,300 |
| Aug 19, 2024 | 5.52 | 6.00 | 5.52 | 5.95 | 5.95 | 41,800 |
| Aug 16, 2024 | 5.79 | 5.79 | 5.65 | 5.75 | 5.75 | 5,200 |
| Aug 15, 2024 | 5.66 | 5.66 | 5.55 | 5.55 | 5.55 | 700 |
| Aug 14, 2024 | 5.99 | 5.99 | 5.61 | 5.65 | 5.65 | 3,500 |
| Aug 13, 2024 | 5.89 | 6.20 | 5.74 | 5.74 | 5.74 | 1,800 |
| Aug 12, 2024 | 5.77 | 5.77 | 5.50 | 5.69 | 5.69 | 1,800 |
| Aug 9, 2024 | 5.93 | 5.95 | 5.49 | 5.50 | 5.50 | 2,000 |
| Aug 8, 2024 | 5.40 | 5.79 | 5.40 | 5.65 | 5.65 | 4,300 |
| Aug 7, 2024 | 5.19 | 5.56 | 5.19 | 5.27 | 5.27 | 8,000 |
| Aug 6, 2024 | 5.02 | 5.02 | 4.90 | 5.01 | 5.01 | 1,400 |
| Aug 5, 2024 | 5.16 | 5.16 | 4.78 | 5.03 | 5.03 | 4,400 |
| Aug 2, 2024 | 5.88 | 6.00 | 4.55 | 5.31 | 5.31 | 18,200 |
| Aug 1, 2024 | 1:12 Stock Splits | |||||
| Aug 1, 2024 | 4.78 | 6.39 | 4.32 | 4.86 | 4.86 | 31,800 |
| Jul 31, 2024 | 4.92 | 5.28 | 4.34 | 4.80 | 4.80 | 14,533 |
| Jul 30, 2024 | 5.38 | 5.44 | 4.32 | 5.02 | 5.02 | 9,375 |
| Jul 29, 2024 | 6.07 | 6.24 | 6.00 | 6.00 | 6.00 | 2,350 |
| Jul 26, 2024 | 5.90 | 6.06 | 5.81 | 6.01 | 6.01 | 3,008 |
| Jul 25, 2024 | 5.94 | 6.00 | 5.72 | 5.78 | 5.78 | 1,208 |
| Jul 24, 2024 | 6.12 | 6.22 | 5.94 | 5.94 | 5.94 | 1,975 |
| Jul 23, 2024 | 6.12 | 6.43 | 5.90 | 5.90 | 5.90 | 1,867 |
| Jul 22, 2024 | 6.30 | 6.30 | 6.01 | 6.13 | 6.13 | 100 |
| Jul 19, 2024 | 6.48 | 6.60 | 6.08 | 6.37 | 6.37 | 700 |
| Jul 18, 2024 | 7.12 | 7.12 | 6.49 | 6.54 | 6.54 | 1,250 |
| Jul 17, 2024 | 7.20 | 7.20 | 6.84 | 6.84 | 6.84 | 475 |
| Jul 16, 2024 | 7.08 | 7.20 | 6.84 | 6.85 | 6.85 | 658 |
| Jul 15, 2024 | 6.71 | 7.20 | 6.29 | 7.08 | 7.08 | 4,892 |
| Jul 12, 2024 | 6.20 | 7.08 | 6.20 | 6.96 | 6.96 | 2,275 |
| Jul 11, 2024 | 6.90 | 6.90 | 6.36 | 6.84 | 6.84 | 333 |
| Jul 10, 2024 | 6.60 | 6.90 | 6.29 | 6.90 | 6.90 | 767 |
| Jul 9, 2024 | 6.30 | 6.84 | 6.30 | 6.83 | 6.83 | 675 |
| Jul 8, 2024 | 6.90 | 6.90 | 6.48 | 6.48 | 6.48 | 1,192 |
| Jul 5, 2024 | 6.88 | 6.90 | 6.48 | 6.48 | 6.48 | 1,017 |
| Jul 3, 2024 | 6.12 | 6.90 | 6.00 | 6.42 | 6.42 | 2,058 |
| Jul 2, 2024 | 6.07 | 7.08 | 6.00 | 6.10 | 6.10 | 5,867 |
| Jul 1, 2024 | 6.35 | 6.35 | 5.66 | 5.66 | 5.66 | 1,983 |
| Jun 28, 2024 | 6.00 | 6.48 | 6.00 | 6.35 | 6.35 | 917 |
| Jun 27, 2024 | 6.01 | 6.65 | 6.00 | 6.01 | 6.01 | 1,592 |
| Jun 26, 2024 | 6.44 | 6.84 | 6.24 | 6.48 | 6.48 | 908 |
| Jun 25, 2024 | 6.84 | 6.95 | 6.00 | 6.00 | 6.00 | 1,592 |
| Jun 24, 2024 | 7.32 | 7.32 | 5.52 | 6.73 | 6.73 | 1,650 |
| Jun 21, 2024 | 6.00 | 7.32 | 5.56 | 7.32 | 7.32 | 7,442 |
| Jun 20, 2024 | 6.05 | 6.29 | 5.87 | 6.29 | 6.29 | 383 |
| Jun 18, 2024 | 6.60 | 6.94 | 5.76 | 6.05 | 6.05 | 2,275 |
| Jun 17, 2024 | 6.72 | 7.20 | 5.76 | 6.34 | 6.34 | 9,450 |
| Jun 14, 2024 | 6.10 | 6.54 | 5.40 | 5.66 | 5.66 | 2,192 |
| Jun 13, 2024 | 6.35 | 6.53 | 6.00 | 6.30 | 6.30 | 1,575 |
| Jun 12, 2024 | 6.76 | 6.78 | 6.55 | 6.55 | 6.55 | 258 |
| Jun 11, 2024 | 6.36 | 6.89 | 6.00 | 6.89 | 6.89 | 2,733 |
| Jun 10, 2024 | 7.06 | 7.08 | 6.60 | 6.72 | 6.72 | 1,183 |
| Jun 7, 2024 | 7.20 | 7.20 | 6.70 | 6.72 | 6.72 | 5,250 |
| Jun 6, 2024 | 6.59 | 6.84 | 6.54 | 6.54 | 6.54 | 1,642 |
| Jun 5, 2024 | 5.90 | 6.60 | 5.88 | 6.59 | 6.59 | 700 |
| Jun 4, 2024 | 6.07 | 6.12 | 5.58 | 6.00 | 6.00 | 1,050 |
| Jun 3, 2024 | 5.99 | 6.48 | 5.88 | 6.06 | 6.06 | 2,475 |
| May 31, 2024 | 5.09 | 6.00 | 5.09 | 5.70 | 5.70 | 958 |
| May 30, 2024 | 5.52 | 5.52 | 5.14 | 5.17 | 5.17 | 1,000 |
| May 29, 2024 | 5.11 | 5.40 | 4.82 | 5.40 | 5.40 | 3,625 |
| May 28, 2024 | 5.45 | 5.46 | 4.80 | 5.22 | 5.22 | 2,133 |
| May 24, 2024 | 5.40 | 5.40 | 5.16 | 5.18 | 5.18 | 3,950 |
| May 23, 2024 | 5.57 | 5.64 | 5.22 | 5.58 | 5.58 | 16,142 |
| May 22, 2024 | 5.76 | 6.60 | 5.16 | 5.41 | 5.41 | 6,392 |
| May 21, 2024 | 5.76 | 5.88 | 5.40 | 5.41 | 5.41 | 4,792 |
| May 20, 2024 | 6.24 | 6.24 | 5.28 | 5.64 | 5.64 | 1,742 |
| May 17, 2024 | 5.64 | 6.00 | 5.50 | 5.58 | 5.58 | 2,617 |
| May 16, 2024 | 5.52 | 6.12 | 5.41 | 5.64 | 5.64 | 733 |
| May 15, 2024 | 5.64 | 5.78 | 5.52 | 5.63 | 5.63 | 3,942 |
| May 14, 2024 | 6.00 | 6.00 | 5.52 | 5.64 | 5.64 | 2,442 |
| May 13, 2024 | 5.88 | 5.99 | 5.64 | 5.65 | 5.65 | 1,433 |
| May 10, 2024 | 6.12 | 6.12 | 5.52 | 5.53 | 5.53 | 825 |
| May 9, 2024 | 5.88 | 6.47 | 5.44 | 5.70 | 5.70 | 575 |
| May 8, 2024 | 5.72 | 5.76 | 5.53 | 5.64 | 5.64 | 2,642 |
| May 7, 2024 | 5.16 | 6.37 | 5.16 | 5.64 | 5.64 | 933 |
| May 6, 2024 | 6.00 | 6.00 | 5.40 | 5.64 | 5.64 | 667 |
| May 3, 2024 | 5.16 | 6.00 | 4.96 | 5.83 | 5.83 | 900 |
| May 2, 2024 | 5.44 | 6.60 | 4.92 | 5.50 | 5.50 | 1,858 |
| May 1, 2024 | 5.72 | 5.76 | 5.28 | 5.76 | 5.76 | 458 |
| Apr 30, 2024 | 5.54 | 5.58 | 4.98 | 5.40 | 5.40 | 1,692 |
| Apr 29, 2024 | 5.76 | 5.76 | 5.28 | 5.28 | 5.28 | 3,458 |
| Apr 26, 2024 | 5.53 | 5.76 | 5.24 | 5.50 | 5.50 | 725 |
| Apr 25, 2024 | 5.20 | 5.39 | 5.18 | 5.23 | 5.23 | 1,300 |
| Apr 24, 2024 | 5.22 | 5.40 | 5.17 | 5.38 | 5.38 | 750 |
| Apr 23, 2024 | 5.52 | 5.76 | 5.29 | 5.33 | 5.33 | 400 |
| Apr 22, 2024 | 5.96 | 6.60 | 5.46 | 5.46 | 5.46 | 933 |
| Apr 19, 2024 | 5.98 | 6.04 | 5.63 | 5.63 | 5.63 | 158 |
| Apr 18, 2024 | 6.59 | 6.84 | 5.75 | 5.75 | 5.75 | 1,825 |
| Apr 17, 2024 | 5.88 | 6.60 | 5.22 | 6.59 | 6.59 | 1,675 |
| Apr 16, 2024 | 5.58 | 5.76 | 4.99 | 5.64 | 5.64 | 2,117 |
| Apr 15, 2024 | 6.25 | 6.56 | 5.64 | 5.70 | 5.70 | 2,175 |
| Apr 12, 2024 | 6.44 | 6.48 | 6.00 | 6.12 | 6.12 | 2,717 |
| Apr 11, 2024 | 7.08 | 7.38 | 6.14 | 6.48 | 6.48 | 3,742 |
| Apr 10, 2024 | 6.60 | 7.08 | 6.60 | 6.94 | 6.94 | 908 |
| Apr 9, 2024 | 6.73 | 7.19 | 6.24 | 6.36 | 6.36 | 3,642 |
| Apr 8, 2024 | 7.20 | 7.20 | 6.72 | 6.72 | 6.72 | 908 |
| Apr 5, 2024 | 7.00 | 7.20 | 6.73 | 7.02 | 7.02 | 1,458 |
| Apr 4, 2024 | 6.96 | 7.32 | 6.84 | 7.26 | 7.26 | 2,300 |
| Apr 3, 2024 | 7.21 | 7.74 | 6.96 | 7.44 | 7.44 | 1,700 |
| Apr 2, 2024 | 7.01 | 7.80 | 6.96 | 7.36 | 7.36 | 1,833 |
| Apr 1, 2024 | 8.04 | 8.10 | 6.96 | 7.08 | 7.08 | 4,150 |
| Mar 28, 2024 | 7.08 | 7.78 | 7.08 | 7.32 | 7.32 | 2,525 |
| Mar 27, 2024 | 7.08 | 7.68 | 6.85 | 7.04 | 7.04 | 1,467 |
| Mar 26, 2024 | 6.86 | 7.31 | 6.72 | 7.26 | 7.26 | 1,992 |
| Mar 25, 2024 | 7.26 | 7.56 | 6.92 | 7.08 | 7.08 | 1,150 |
| Mar 22, 2024 | 7.14 | 7.45 | 6.74 | 7.22 | 7.22 | 1,783 |
| Mar 21, 2024 | 7.36 | 7.68 | 7.08 | 7.08 | 7.08 | 2,267 |
| Mar 20, 2024 | 7.21 | 8.04 | 7.12 | 7.12 | 7.12 | 5,142 |
| Mar 19, 2024 | 7.32 | 7.80 | 7.02 | 7.31 | 7.31 | 2,550 |
| Mar 18, 2024 | 7.44 | 7.56 | 7.07 | 7.44 | 7.44 | 5,092 |
| Mar 15, 2024 | 7.72 | 8.17 | 7.26 | 7.44 | 7.44 | 9,383 |
| Mar 14, 2024 | 7.56 | 8.64 | 7.56 | 8.10 | 8.10 | 11,608 |
| Mar 13, 2024 | 7.80 | 8.16 | 7.51 | 7.69 | 7.69 | 12,217 |
| Mar 12, 2024 | 7.86 | 9.12 | 7.49 | 7.80 | 7.80 | 6,000 |
| Mar 11, 2024 | 8.63 | 8.63 | 7.45 | 7.86 | 7.86 | 1,975 |
| Mar 8, 2024 | 8.45 | 8.64 | 7.58 | 8.40 | 8.40 | 6,142 |
| Mar 7, 2024 | 8.39 | 8.41 | 7.49 | 8.34 | 8.34 | 1,733 |
| Mar 6, 2024 | 8.33 | 8.40 | 7.54 | 8.16 | 8.16 | 1,550 |
| Mar 5, 2024 | 7.68 | 8.16 | 7.28 | 8.15 | 8.15 | 1,183 |
| Mar 4, 2024 | 7.44 | 8.08 | 7.44 | 7.98 | 7.98 | 2,158 |
| Mar 1, 2024 | 8.08 | 8.08 | 6.84 | 7.80 | 7.80 | 2,225 |
| Feb 29, 2024 | 7.08 | 7.94 | 7.08 | 7.94 | 7.94 | 3,417 |
| Feb 28, 2024 | 7.44 | 7.56 | 7.24 | 7.44 | 7.44 | 1,917 |
| Feb 27, 2024 | 8.04 | 8.04 | 7.40 | 7.57 | 7.57 | 2,783 |
| Feb 26, 2024 | 7.92 | 7.92 | 7.36 | 7.56 | 7.56 | 2,550 |
| Feb 23, 2024 | 7.80 | 7.92 | 7.44 | 7.69 | 7.69 | 3,867 |
| Feb 22, 2024 | 8.33 | 8.33 | 7.44 | 8.03 | 8.03 | 1,117 |
| Feb 21, 2024 | 8.40 | 8.40 | 7.73 | 8.15 | 8.15 | 7,167 |
| Feb 20, 2024 | 8.40 | 8.72 | 8.16 | 8.28 | 8.28 | 4,933 |
| Feb 16, 2024 | 8.15 | 8.76 | 8.00 | 8.16 | 8.16 | 1,292 |
| Feb 15, 2024 | 8.29 | 9.00 | 8.16 | 8.40 | 8.40 | 13,508 |
| Feb 14, 2024 | 7.80 | 8.52 | 7.21 | 8.47 | 8.47 | 3,350 |
| Feb 13, 2024 | 8.10 | 8.12 | 7.92 | 8.09 | 8.09 | 1,625 |
| Feb 12, 2024 | 8.88 | 8.94 | 7.82 | 8.29 | 8.29 | 4,325 |
| Feb 9, 2024 | 7.68 | 9.00 | 6.84 | 8.94 | 8.94 | 28,033 |
| Feb 8, 2024 | 7.09 | 8.04 | 7.09 | 7.72 | 7.72 | 1,350 |
| Feb 7, 2024 | 8.64 | 8.76 | 7.82 | 7.82 | 7.82 | 3,517 |
| Feb 6, 2024 | 9.00 | 9.00 | 8.16 | 9.00 | 9.00 | 1,550 |
| Feb 5, 2024 | 8.06 | 8.64 | 8.06 | 8.16 | 8.16 | 608 |
| Feb 2, 2024 | 7.80 | 8.41 | 7.80 | 8.41 | 8.41 | 817 |
| Feb 1, 2024 | 7.86 | 8.64 | 7.80 | 8.05 | 8.05 | 967 |
| Jan 31, 2024 | 7.68 | 8.52 | 7.68 | 8.16 | 8.16 | 1,867 |
| Jan 30, 2024 | 7.72 | 8.05 | 7.36 | 8.05 | 8.05 | 1,000 |
| Jan 29, 2024 | 7.34 | 7.84 | 6.70 | 7.56 | 7.56 | 5,408 |
| Jan 26, 2024 | 7.43 | 7.88 | 7.43 | 7.86 | 7.86 | 683 |
| Jan 25, 2024 | 8.28 | 8.29 | 7.10 | 7.76 | 7.76 | 4,542 |
| Jan 24, 2024 | 7.97 | 8.11 | 7.42 | 8.11 | 8.11 | 2,742 |
| Jan 23, 2024 | 8.16 | 8.29 | 6.90 | 7.56 | 7.56 | 11,675 |
| Jan 22, 2024 | 8.76 | 9.00 | 8.22 | 8.52 | 8.52 | 16,883 |
| Jan 19, 2024 | 9.12 | 9.26 | 7.81 | 9.24 | 9.24 | 5,867 |
| Jan 18, 2024 | 9.04 | 9.96 | 8.77 | 9.42 | 9.42 | 6,508 |
| Jan 17, 2024 | 10.44 | 10.44 | 9.00 | 9.04 | 9.04 | 20,117 |
| Jan 16, 2024 | 10.61 | 10.79 | 9.47 | 10.38 | 10.38 | 14,125 |
| Jan 12, 2024 | 9.96 | 9.98 | 8.53 | 9.00 | 9.00 | 10,750 |
| Jan 11, 2024 | 10.92 | 12.84 | 9.00 | 10.20 | 10.20 | 42,358 |
| Jan 10, 2024 | 10.80 | 11.71 | 10.80 | 11.28 | 11.28 | 1,175 |
| Jan 9, 2024 | 11.04 | 11.40 | 10.20 | 10.80 | 10.80 | 1,942 |
| Jan 8, 2024 | 11.76 | 11.78 | 11.04 | 11.04 | 11.04 | 2,000 |
| Jan 5, 2024 | 12.36 | 12.48 | 12.00 | 12.00 | 12.00 | 2,008 |
| Jan 4, 2024 | 12.60 | 12.84 | 12.36 | 12.36 | 12.36 | 242 |
| Jan 3, 2024 | 12.00 | 13.80 | 12.00 | 12.84 | 12.84 | 2,483 |
| Jan 2, 2024 | 12.24 | 12.84 | 12.24 | 12.36 | 12.36 | 775 |
| Dec 29, 2023 | 12.60 | 13.15 | 12.32 | 12.60 | 12.60 | 733 |
| Dec 28, 2023 | 12.60 | 13.20 | 12.35 | 13.20 | 13.20 | 1,400 |
| Dec 27, 2023 | 12.61 | 13.80 | 12.48 | 12.60 | 12.60 | 633 |
| Dec 26, 2023 | 13.44 | 14.04 | 13.08 | 13.08 | 13.08 | 1,383 |
| Dec 22, 2023 | 13.40 | 14.04 | 13.40 | 13.80 | 13.80 | 500 |
| Dec 21, 2023 | 14.16 | 14.16 | 13.68 | 13.74 | 13.74 | 967 |
| Dec 20, 2023 | 14.40 | 14.40 | 13.32 | 13.32 | 13.32 | 492 |
| Dec 19, 2023 | 14.04 | 14.40 | 13.32 | 13.44 | 13.44 | 3,608 |
| Dec 18, 2023 | 13.86 | 14.75 | 13.86 | 14.40 | 14.40 | 3,442 |
| Dec 15, 2023 | 14.40 | 15.13 | 14.28 | 14.40 | 14.40 | 883 |
| Dec 14, 2023 | 15.00 | 15.12 | 14.04 | 14.28 | 14.28 | 1,958 |
| Dec 13, 2023 | 14.76 | 15.12 | 14.40 | 15.12 | 15.12 | 1,283 |
| Dec 12, 2023 | 14.88 | 15.24 | 14.52 | 14.52 | 14.52 | 450 |
| Dec 11, 2023 | 14.40 | 15.24 | 14.28 | 14.52 | 14.52 | 1,142 |
| Dec 8, 2023 | 14.76 | 14.88 | 14.40 | 14.52 | 14.52 | 842 |
| Dec 7, 2023 | 15.84 | 15.84 | 14.71 | 14.71 | 14.71 | 1,400 |
| Dec 6, 2023 | 15.84 | 16.44 | 15.35 | 15.84 | 15.84 | 1,208 |
| Dec 5, 2023 | 16.68 | 17.40 | 15.56 | 16.32 | 16.32 | 1,333 |
| Dec 4, 2023 | 16.56 | 16.80 | 15.48 | 16.68 | 16.68 | 817 |
| Dec 1, 2023 | 15.48 | 16.79 | 15.48 | 16.56 | 16.56 | 2,092 |
| Nov 30, 2023 | 15.48 | 15.70 | 15.36 | 15.58 | 15.58 | 425 |
| Nov 29, 2023 | 14.84 | 15.42 | 14.84 | 15.13 | 15.13 | 658 |
| Nov 28, 2023 | 15.24 | 15.48 | 14.52 | 14.52 | 14.52 | 500 |
| Nov 27, 2023 | 15.00 | 16.58 | 14.40 | 15.60 | 15.60 | 10,358 |
| Nov 24, 2023 | 15.00 | 15.96 | 14.64 | 15.00 | 15.00 | 933 |
| Nov 22, 2023 | 15.00 | 15.06 | 14.16 | 15.06 | 15.06 | 292 |
| Nov 21, 2023 | 14.40 | 14.52 | 14.40 | 14.52 | 14.52 | 58 |
| Nov 20, 2023 | 15.48 | 15.48 | 14.88 | 14.94 | 14.94 | 442 |
| Nov 17, 2023 | 15.66 | 15.84 | 14.68 | 15.48 | 15.48 | 467 |
| Nov 16, 2023 | 14.76 | 16.20 | 14.16 | 15.24 | 15.24 | 950 |
| Nov 15, 2023 | 15.60 | 16.55 | 15.12 | 15.24 | 15.24 | 392 |
| Nov 14, 2023 | 15.60 | 17.88 | 14.40 | 16.08 | 16.08 | 2,550 |
| Nov 13, 2023 | 14.64 | 15.60 | 14.40 | 15.00 | 15.00 | 1,650 |
| Nov 10, 2023 | 13.80 | 15.00 | 13.80 | 15.00 | 15.00 | 717 |
| Nov 9, 2023 | 13.80 | 15.96 | 13.80 | 15.36 | 15.36 | 2,225 |
| Nov 8, 2023 | 13.92 | 14.04 | 13.54 | 13.92 | 13.92 | 100 |
| Nov 7, 2023 | 13.80 | 14.22 | 13.42 | 13.80 | 13.80 | 225 |
| Nov 6, 2023 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 150 |
| Nov 3, 2023 | 13.36 | 14.35 | 13.36 | 14.28 | 14.28 | 517 |
| Nov 2, 2023 | 14.64 | 14.76 | 14.05 | 14.40 | 14.40 | 517 |
| Nov 1, 2023 | 13.76 | 14.52 | 13.76 | 14.03 | 14.03 | 267 |
| Oct 31, 2023 | 14.28 | 14.51 | 12.24 | 13.92 | 13.92 | 1,408 |
| Oct 30, 2023 | 14.64 | 14.64 | 13.68 | 13.68 | 13.68 | 242 |
| Oct 27, 2023 | 14.28 | 14.68 | 13.44 | 14.68 | 14.68 | 175 |
| Oct 26, 2023 | 14.04 | 15.13 | 13.68 | 13.80 | 13.80 | 533 |
| Oct 25, 2023 | 13.80 | 15.24 | 13.80 | 15.24 | 15.24 | 150 |
| Oct 24, 2023 | 15.36 | 15.36 | 13.44 | 14.28 | 14.28 | 442 |
| Oct 23, 2023 | 14.46 | 15.60 | 14.40 | 14.40 | 14.40 | 58 |
Related Tickers
CPIX Cumberland Pharmaceuticals Inc.
1.2300
+0.82%
SHPH Shuttle Pharmaceuticals Holdings, Inc.
1.4200
+10.08%
BSPM Biostar Pharmaceuticals, Inc.
0.0001
0.00%
SNOA Sonoma Pharmaceuticals, Inc.
2.8500
-4.04%
PTPI Petros Pharmaceuticals, Inc.
0.3641
-13.25%
LVVV LiveWire Ergogenics, Inc.
0.0009
0.00%
CBGL Cannabis Global, Inc.
0.0001
0.00%
MYCOF Mydecine Innovations Group Inc.
0.0060
+71.43%
PCRX Pacira BioSciences, Inc.
17.63
+1.73%
LEEEF Leef Brands Inc.
0.0213
+15.14%