S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Nvidia tumbles 10%, Amazon loses more than 2% while Apple ends 1% lower

Evoke Pharma, Inc. (EVOK)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.4685

-0.0460

(-8.94%)

At close: 04:00PM EDT

0.4959

+0.03

(+5.85%)

After hours:

04:04PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.4980	0.5030	0.4685	0.4685	0.4685	1,889
Apr 18, 2024	0.5490	0.5700	0.4790	0.4790	0.4790	21,900
Apr 17, 2024	0.4900	0.5500	0.4350	0.5490	0.5490	20,100
Apr 16, 2024	0.4650	0.4800	0.4160	0.4700	0.4700	25,400
Apr 15, 2024	0.5210	0.5470	0.4700	0.4750	0.4750	26,100
Apr 12, 2024	0.5370	0.5400	0.5000	0.5100	0.5100	32,600
Apr 11, 2024	0.5900	0.6150	0.5120	0.5400	0.5400	44,900
Apr 10, 2024	0.5500	0.5900	0.5500	0.5780	0.5780	10,900
Apr 09, 2024	0.5610	0.5990	0.5200	0.5300	0.5300	43,700
Apr 08, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	10,900
Apr 05, 2024	0.5830	0.6000	0.5610	0.5850	0.5850	17,500
Apr 04, 2024	0.5800	0.6100	0.5700	0.6050	0.6050	27,600
Apr 03, 2024	0.6010	0.6450	0.5800	0.6200	0.6200	20,400
Apr 02, 2024	0.5840	0.6500	0.5800	0.6130	0.6130	22,000
Apr 01, 2024	0.6700	0.6750	0.5800	0.5900	0.5900	49,800
Mar 28, 2024	0.5900	0.6480	0.5900	0.6100	0.6100	30,300
Mar 27, 2024	0.5900	0.6400	0.5710	0.5870	0.5870	17,600
Mar 26, 2024	0.5720	0.6090	0.5600	0.6050	0.6050	23,900
Mar 25, 2024	0.6050	0.6300	0.5770	0.5900	0.5900	13,800
Mar 22, 2024	0.5950	0.6210	0.5620	0.6020	0.6020	21,400
Mar 21, 2024	0.6130	0.6400	0.5900	0.5900	0.5900	27,200
Mar 20, 2024	0.6010	0.6700	0.5930	0.5930	0.5930	61,700
Mar 19, 2024	0.6100	0.6500	0.5850	0.6090	0.6090	30,600
Mar 18, 2024	0.6200	0.6300	0.5890	0.6200	0.6200	61,100
Mar 15, 2024	0.6430	0.6810	0.6050	0.6200	0.6200	112,600
Mar 14, 2024	0.6300	0.7200	0.6300	0.6750	0.6750	139,300
Mar 13, 2024	0.6500	0.6800	0.6260	0.6410	0.6410	146,600
Mar 12, 2024	0.6550	0.7600	0.6240	0.6500	0.6500	72,000
Mar 11, 2024	0.7190	0.7190	0.6210	0.6550	0.6550	23,700
Mar 08, 2024	0.7040	0.7200	0.6320	0.7000	0.7000	73,700
Mar 07, 2024	0.6990	0.7010	0.6240	0.6950	0.6950	20,800
Mar 06, 2024	0.6940	0.7000	0.6280	0.6800	0.6800	18,600
Mar 05, 2024	0.6400	0.6800	0.6070	0.6790	0.6790	14,200
Mar 04, 2024	0.6200	0.6730	0.6200	0.6650	0.6650	25,900
Mar 01, 2024	0.6730	0.6730	0.5700	0.6500	0.6500	26,700
Feb 29, 2024	0.5900	0.6620	0.5900	0.6620	0.6620	41,000
Feb 28, 2024	0.6200	0.6300	0.6030	0.6200	0.6200	23,000
Feb 27, 2024	0.6700	0.6700	0.6170	0.6310	0.6310	33,400
Feb 26, 2024	0.6600	0.6600	0.6130	0.6300	0.6300	30,600
Feb 23, 2024	0.6500	0.6600	0.6200	0.6410	0.6410	46,400
Feb 22, 2024	0.6940	0.6940	0.6200	0.6690	0.6690	13,400
Feb 21, 2024	0.7000	0.7000	0.6440	0.6790	0.6790	86,000
Feb 20, 2024	0.7000	0.7270	0.6800	0.6900	0.6900	59,200
Feb 16, 2024	0.6790	0.7300	0.6670	0.6800	0.6800	15,500
Feb 15, 2024	0.6910	0.7500	0.6800	0.7000	0.7000	162,100
Feb 14, 2024	0.6500	0.7100	0.6010	0.7060	0.7060	40,200
Feb 13, 2024	0.6750	0.6770	0.6600	0.6740	0.6740	19,500
Feb 12, 2024	0.7400	0.7450	0.6520	0.6910	0.6910	51,900
Feb 09, 2024	0.6400	0.7500	0.5700	0.7450	0.7450	336,400
Feb 08, 2024	0.5910	0.6700	0.5910	0.6430	0.6430	16,200
Feb 07, 2024	0.7200	0.7300	0.6520	0.6520	0.6520	42,200
Feb 06, 2024	0.7500	0.7500	0.6800	0.7500	0.7500	18,600
Feb 05, 2024	0.6720	0.7200	0.6720	0.6800	0.6800	7,300
Feb 02, 2024	0.6500	0.7010	0.6500	0.7010	0.7010	9,800
Feb 01, 2024	0.6550	0.7200	0.6500	0.6710	0.6710	11,600
Jan 31, 2024	0.6400	0.7100	0.6400	0.6800	0.6800	22,400
Jan 30, 2024	0.6430	0.6710	0.6130	0.6710	0.6710	12,000
Jan 29, 2024	0.6120	0.6530	0.5580	0.6300	0.6300	64,900
Jan 26, 2024	0.6190	0.6570	0.6190	0.6550	0.6550	8,200
Jan 25, 2024	0.6900	0.6910	0.5920	0.6470	0.6470	54,500
Jan 24, 2024	0.6640	0.6760	0.6180	0.6760	0.6760	32,900
Jan 23, 2024	0.6800	0.6910	0.5750	0.6300	0.6300	140,100
Jan 22, 2024	0.7300	0.7500	0.6850	0.7100	0.7100	202,600
Jan 19, 2024	0.7600	0.7720	0.6510	0.7700	0.7700	70,400
Jan 18, 2024	0.7530	0.8300	0.7310	0.7850	0.7850	78,100
Jan 17, 2024	0.8700	0.8700	0.7500	0.7530	0.7530	241,400
Jan 16, 2024	0.8840	0.8990	0.7890	0.8650	0.8650	169,500
Jan 12, 2024	0.8300	0.8320	0.7110	0.7500	0.7500	127,600
Jan 11, 2024	0.9100	1.0700	0.7500	0.8500	0.8500	508,300
Jan 10, 2024	0.9000	0.9760	0.9000	0.9400	0.9400	14,100
Jan 09, 2024	0.9200	0.9500	0.8500	0.9000	0.9000	23,300
Jan 08, 2024	0.9800	0.9820	0.9200	0.9200	0.9200	24,000
Jan 05, 2024	1.0300	1.0400	1.0000	1.0000	1.0000	24,100
Jan 04, 2024	1.0500	1.0700	1.0300	1.0300	1.0300	2,900
Jan 03, 2024	1.0000	1.1500	1.0000	1.0700	1.0700	29,800
Jan 02, 2024	1.0200	1.0700	1.0200	1.0300	1.0300	9,300
Dec 29, 2023	1.0500	1.0960	1.0270	1.0500	1.0500	8,800
Dec 28, 2023	1.0500	1.1000	1.0290	1.1000	1.1000	16,800
Dec 27, 2023	1.0510	1.1500	1.0400	1.0500	1.0500	7,600
Dec 26, 2023	1.1200	1.1700	1.0900	1.0900	1.0900	16,600
Dec 22, 2023	1.1170	1.1700	1.1170	1.1500	1.1500	6,000
Dec 21, 2023	1.1800	1.1800	1.1400	1.1450	1.1450	11,600
Dec 20, 2023	1.2000	1.2000	1.1100	1.1100	1.1100	5,900
Dec 19, 2023	1.1700	1.2000	1.1100	1.1200	1.1200	43,300
Dec 18, 2023	1.1550	1.2290	1.1550	1.2000	1.2000	41,300
Dec 15, 2023	1.2000	1.2610	1.1900	1.2000	1.2000	10,600
Dec 14, 2023	1.2500	1.2600	1.1700	1.1900	1.1900	23,500
Dec 13, 2023	1.2300	1.2600	1.2000	1.2600	1.2600	15,400
Dec 12, 2023	1.2400	1.2700	1.2100	1.2100	1.2100	5,400
Dec 11, 2023	1.2000	1.2700	1.1900	1.2100	1.2100	13,700
Dec 08, 2023	1.2300	1.2400	1.2000	1.2100	1.2100	10,100
Dec 07, 2023	1.3200	1.3200	1.2260	1.2260	1.2260	16,800
Dec 06, 2023	1.3200	1.3700	1.2790	1.3200	1.3200	14,500
Dec 05, 2023	1.3900	1.4500	1.2970	1.3600	1.3600	16,000
Dec 04, 2023	1.3800	1.4000	1.2900	1.3900	1.3900	9,800
Dec 01, 2023	1.2900	1.3990	1.2900	1.3800	1.3800	25,100
Nov 30, 2023	1.2900	1.3080	1.2800	1.2980	1.2980	5,100
Nov 29, 2023	1.2370	1.2850	1.2370	1.2610	1.2610	7,900
Nov 28, 2023	1.2700	1.2900	1.2100	1.2100	1.2100	6,000
Nov 27, 2023	1.2500	1.3820	1.2000	1.3000	1.3000	124,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,345.86+816.51(+0.93%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON TECH DRAG

Evoke Pharma, Inc. (EVOK)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,345.86
+816.51(+0.93%)