Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoke Therapeutics, Inc. - Common Stock (NQ:STOK)

9.630 -0.240 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 02, 2025 9.990 10.12 9.620 9.630 640,911 -0.24(-2.43%)
May 01, 2025 9.700 10.00 9.370 9.870 386,593 +0.11(+1.13%)
Apr 30, 2025 9.500 9.880 9.360 9.760 571,601 +0.25(+2.63%)
Apr 29, 2025 9.520 9.575 9.130 9.510 750,735 +0.04(+0.42%)
Apr 28, 2025 9.760 9.890 9.330 9.470 526,288 -0.29(-2.97%)
Apr 25, 2025 9.880 9.906 9.530 9.760 582,252 -0.12(-1.21%)
Apr 24, 2025 9.490 9.900 9.461 9.880 602,774 +0.36(+3.78%)
Apr 23, 2025 9.400 9.900 9.300 9.520 1,183,845 +0.30(+3.25%)
Apr 22, 2025 8.740 9.300 8.520 9.220 1,137,243 +0.61(+7.08%)
Apr 21, 2025 7.570 8.910 7.480 8.610 1,727,245 +0.92(+11.96%)
Apr 17, 2025 7.550 7.720 7.340 7.690 837,492 +0.13(+1.72%)
Apr 16, 2025 7.620 7.695 7.310 7.560 771,500 -0.19(-2.45%)
Apr 15, 2025 7.410 7.990 7.410 7.750 530,636 +0.19(+2.51%)
Apr 14, 2025 7.140 7.690 6.890 7.560 818,255 +0.54(+7.69%)
Apr 11, 2025 6.510 7.130 6.415 7.020 731,085 +0.50(+7.67%)
Apr 10, 2025 6.230 6.550 5.940 6.520 931,611 +0.09(+1.40%)
Apr 09, 2025 5.760 6.470 5.350 6.430 1,150,344 +0.53(+8.98%)
Apr 08, 2025 6.250 6.340 5.710 5.900 1,161,932 -0.11(-1.83%)
Apr 07, 2025 5.680 6.150 5.450 6.010 1,015,427 +0.22(+3.89%)
Apr 04, 2025 6.070 6.200 5.660 5.785 1,149,383 -0.51(-8.17%)
Apr 03, 2025 6.220 6.440 6.000 6.300 759,618 -0.30(-4.55%)
Apr 02, 2025 6.160 6.660 6.140 6.600 795,557 +0.37(+5.94%)
Apr 01, 2025 6.590 6.730 6.100 6.230 1,555,826 -0.42(-6.32%)
Mar 31, 2025 7.000 7.080 6.600 6.650 993,607 -0.56(-7.77%)
Mar 28, 2025 7.450 7.480 7.060 7.210 572,399 -0.24(-3.22%)
Mar 27, 2025 7.430 7.560 7.290 7.450 1,155,600 +0.05(+0.68%)
Mar 26, 2025 7.740 7.740 7.180 7.400 1,380,338 -0.34(-4.39%)
Mar 25, 2025 8.270 8.340 7.520 7.740 1,074,622 -0.55(-6.63%)
Mar 24, 2025 8.260 8.450 8.100 8.290 964,265 +0.14(+1.72%)
Mar 21, 2025 8.210 8.350 7.660 8.150 1,407,247 -0.18(-2.16%)
Mar 20, 2025 8.050 8.415 8.000 8.330 1,070,583 +0.07(+0.85%)
Mar 19, 2025 8.950 8.950 8.030 8.260 1,260,627 -0.61(-6.88%)
Mar 18, 2025 8.630 8.930 7.705 8.870 1,628,628 -0.13(-1.44%)
Mar 17, 2025 8.600 9.035 8.500 9.000 822,458 +0.40(+4.65%)
Mar 14, 2025 8.180 8.715 8.180 8.600 876,956 +0.49(+6.04%)
Mar 13, 2025 8.440 8.609 8.100 8.110 535,770 -0.41(-4.81%)
Mar 12, 2025 8.250 8.590 8.130 8.520 516,170 +0.32(+3.90%)
Mar 11, 2025 7.960 8.280 7.650 8.200 500,959 +0.25(+3.14%)
Mar 10, 2025 7.960 8.201 7.700 7.950 724,309 -0.06(-0.75%)
Mar 07, 2025 8.070 8.210 7.820 8.010 513,959 -0.14(-1.72%)
Mar 06, 2025 8.010 8.190 7.910 8.150 422,308 -0.01(-0.12%)
Mar 05, 2025 7.510 8.200 7.510 8.160 627,367 +0.58(+7.65%)
Mar 04, 2025 7.340 7.690 7.220 7.580 585,483 +0.18(+2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.