Mercados españoles abiertos en 7 hrs 30 min

Evoke Pharma, Inc. (EVOK)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,4510-0,0180 (-3,84%)
Al cierre: 04:00PM EDT
0,4510 0,00 (0,00%)
Después del cierre: 06:05PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 20240,48000,48990,44970,45100,451046.862
20 may 20240,52000,52000,44000,47000,470020.900
17 may 20240,47000,50000,45800,46500,465031.400
16 may 20240,46000,51000,45100,47000,47008800
15 may 20240,47000,48200,46000,46900,469047.300
14 may 20240,50000,50000,46000,47000,470029.300
13 may 20240,49000,49900,47000,47100,471017.200
10 may 20240,51000,51000,46000,46100,46109900
09 may 20240,49000,53900,45300,47500,47506900
08 may 20240,47700,48000,46100,47000,470031.700
07 may 20240,43000,53100,43000,47000,470011.200
06 may 20240,50000,50000,45000,47000,47008000
03 may 20240,43000,50000,41300,48600,486010.800
02 may 20240,45300,55000,41000,45800,458022.300
01 may 20240,47700,48000,44000,48000,48005500
30 abr 20240,46200,46500,41500,45000,450020.300
29 abr 20240,48000,48000,44000,44000,440041.500
26 abr 20240,46100,48000,43700,45800,45808700
25 abr 20240,43300,44900,43200,43600,436015.600
24 abr 20240,43500,45000,43100,44800,44809000
23 abr 20240,46000,48000,44100,44400,44404800
22 abr 20240,49700,55000,45500,45500,455011.200
19 abr 20240,49800,50300,46900,46900,46901900
18 abr 20240,54900,57000,47900,47900,479021.900
17 abr 20240,49000,55000,43500,54900,549020.100
16 abr 20240,46500,48000,41600,47000,470025.400
15 abr 20240,52100,54700,47000,47500,475026.100
12 abr 20240,53700,54000,50000,51000,510032.600
11 abr 20240,59000,61500,51200,54000,540044.900
10 abr 20240,55000,59000,55000,57800,578010.900
09 abr 20240,56100,59900,52000,53000,530043.700
08 abr 20240,60000,60000,56000,56000,560010.900
05 abr 20240,58300,60000,56100,58500,585017.500
04 abr 20240,58000,61000,57000,60500,605027.600
03 abr 20240,60100,64500,58000,62000,620020.400
02 abr 20240,58400,65000,58000,61300,613022.000
01 abr 20240,67000,67500,58000,59000,590049.800
28 mar 20240,59000,64800,59000,61000,610030.300
27 mar 20240,59000,64000,57100,58700,587017.600
26 mar 20240,57200,60900,56000,60500,605023.900
25 mar 20240,60500,63000,57700,59000,590013.800
22 mar 20240,59500,62100,56200,60200,602021.400
21 mar 20240,61300,64000,59000,59000,590027.200
20 mar 20240,60100,67000,59300,59300,593061.700
19 mar 20240,61000,65000,58500,60900,609030.600
18 mar 20240,62000,63000,58900,62000,620061.100
15 mar 20240,64300,68100,60500,62000,6200112.600
14 mar 20240,63000,72000,63000,67500,6750139.300
13 mar 20240,65000,68000,62600,64100,6410146.600
12 mar 20240,65500,76000,62400,65000,650072.000
11 mar 20240,71900,71900,62100,65500,655023.700
08 mar 20240,70400,72000,63200,70000,700073.700
07 mar 20240,69900,70100,62400,69500,695020.800
06 mar 20240,69400,70000,62800,68000,680018.600
05 mar 20240,64000,68000,60700,67900,679014.200
04 mar 20240,62000,67300,62000,66500,665025.900
01 mar 20240,67300,67300,57000,65000,650026.700
29 feb 20240,59000,66200,59000,66200,662041.000
28 feb 20240,62000,63000,60300,62000,620023.000
27 feb 20240,67000,67000,61700,63100,631033.400
26 feb 20240,66000,66000,61300,63000,630030.600
23 feb 20240,65000,66000,62000,64100,641046.400
22 feb 20240,69400,69400,62000,66900,669013.400
21 feb 20240,70000,70000,64400,67900,679086.000
20 feb 20240,70000,72700,68000,69000,690059.200
16 feb 20240,67900,73000,66700,68000,680015.500
15 feb 20240,69100,75000,68000,70000,7000162.100
14 feb 20240,65000,71000,60100,70600,706040.200
13 feb 20240,67500,67700,66000,67400,674019.500
12 feb 20240,74000,74500,65200,69100,691051.900
09 feb 20240,64000,75000,57000,74500,7450336.400
08 feb 20240,59100,67000,59100,64300,643016.200
07 feb 20240,72000,73000,65200,65200,652042.200
06 feb 20240,75000,75000,68000,75000,750018.600
05 feb 20240,67200,72000,67200,68000,68007300
02 feb 20240,65000,70100,65000,70100,70109800
01 feb 20240,65500,72000,65000,67100,671011.600
31 ene 20240,64000,71000,64000,68000,680022.400
30 ene 20240,64300,67100,61300,67100,671012.000
29 ene 20240,61200,65300,55800,63000,630064.900
26 ene 20240,61900,65700,61900,65500,65508200
25 ene 20240,69000,69100,59200,64700,647054.500
24 ene 20240,66400,67600,61800,67600,676032.900
23 ene 20240,68000,69100,57500,63000,6300140.100
22 ene 20240,73000,75000,68500,71000,7100202.600
19 ene 20240,76000,77200,65100,77000,770070.400
18 ene 20240,75300,83000,73100,78500,785078.100
17 ene 20240,87000,87000,75000,75300,7530241.400
16 ene 20240,88400,89900,78900,86500,8650169.500
12 ene 20240,83000,83200,71100,75000,7500127.600
11 ene 20240,91001,07000,75000,85000,8500508.300
10 ene 20240,90000,97600,90000,94000,940014.100
09 ene 20240,92000,95000,85000,90000,900023.300
08 ene 20240,98000,98200,92000,92000,920024.000
05 ene 20241,03001,04001,00001,00001,000024.100
04 ene 20241,05001,07001,03001,03001,03002900
03 ene 20241,00001,15001,00001,07001,070029.800
02 ene 20241,02001,07001,02001,03001,03009300
29 dic 20231,05001,09601,02701,05001,05008800
28 dic 20231,05001,10001,02901,10001,100016.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...