Stoke Therapeutics Inc (NQ: STOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	8.180	8.250	7.620	7.740	267,462	-0.22(-2.76%)
Feb 28, 2024	8.170	8.440	7.620	7.960	588,831	-0.21(-2.57%)
Feb 27, 2024	6.820	8.390	6.600	8.170	732,847	+1.52(+22.86%)
Feb 26, 2024	6.000	7.110	5.990	6.650	486,203	+0.71(+11.95%)
Feb 23, 2024	5.300	6.130	5.281	5.940	159,254	+0.62(+11.65%)
Feb 22, 2024	5.360	5.600	5.210	5.320	135,603	-0.04(-0.75%)
Feb 21, 2024	5.400	5.680	5.200	5.360	89,173	-0.02(-0.37%)
Feb 20, 2024	5.220	5.420	5.145	5.380	117,459	+0.11(+2.09%)
Feb 16, 2024	5.240	5.480	5.115	5.270	117,254	-0.04(-0.75%)
Feb 15, 2024	5.290	5.390	4.920	5.310	216,640	+0.14(+2.71%)
Feb 14, 2024	4.390	5.420	4.380	5.170	666,927	+1.05(+25.49%)
Feb 13, 2024	4.750	5.110	4.090	4.120	158,394	-0.86(-17.27%)
Feb 12, 2024	4.680	5.010	4.680	4.980	145,029	+0.31(+6.64%)
Feb 09, 2024	4.370	4.740	4.370	4.670	80,647	+0.28(+6.38%)
Feb 08, 2024	4.360	4.470	4.300	4.390	89,843	+0.05(+1.15%)
Feb 07, 2024	4.720	4.900	4.340	4.340	59,691	-0.37(-7.86%)
Feb 06, 2024	4.430	4.780	4.390	4.710	109,540	+0.25(+5.61%)
Feb 05, 2024	4.570	4.600	4.359	4.460	65,541	-0.20(-4.19%)
Feb 02, 2024	4.840	4.860	4.640	4.655	50,125	-0.23(-4.81%)
Feb 01, 2024	4.850	4.980	4.605	4.890	116,222	+0.05(+1.03%)
Jan 31, 2024	4.860	5.120	4.760	4.840	168,055	+0.01(+0.21%)
Jan 30, 2024	5.190	5.190	4.750	4.830	142,205	-0.43(-8.17%)
Jan 29, 2024	4.910	5.270	4.850	5.260	148,419	+0.34(+6.91%)
Jan 26, 2024	4.880	4.980	4.780	4.920	43,632	+0.08(+1.65%)
Jan 25, 2024	4.840	4.870	4.660	4.840	100,349	+0.07(+1.47%)
Jan 24, 2024	5.030	5.030	4.750	4.770	52,832	-0.16(-3.25%)
Jan 23, 2024	5.010	5.050	4.860	4.930	83,769	-0.03(-0.60%)
Jan 22, 2024	4.940	5.105	4.880	4.960	105,868	+0.03(+0.61%)
Jan 19, 2024	4.890	5.020	4.770	4.930	248,253	+0.07(+1.44%)
Jan 18, 2024	4.840	4.895	4.710	4.860	121,422	+0.05(+1.04%)
Jan 17, 2024	4.890	4.890	4.650	4.810	144,441	-0.18(-3.61%)
Jan 16, 2024	5.030	5.110	4.940	4.990	166,396	-0.13(-2.54%)
Jan 12, 2024	5.300	5.410	5.110	5.120	72,173	-0.12(-2.20%)
Jan 11, 2024	5.260	5.279	5.095	5.235	95,287	-0.04(-0.85%)
Jan 10, 2024	5.330	5.430	5.220	5.280	76,339	-0.03(-0.56%)
Jan 09, 2024	5.310	5.410	5.210	5.310	138,555	-0.01(-0.19%)
Jan 08, 2024	5.180	5.345	4.960	5.320	123,200	+0.06(+1.14%)
Jan 05, 2024	5.200	5.290	4.910	5.260	202,441	+0.00(+0.00%)
Jan 04, 2024	5.510	5.560	5.220	5.260	321,421	-0.22(-4.01%)
Jan 03, 2024	5.770	5.920	5.420	5.480	318,039	-0.38(-6.48%)
Jan 02, 2024	5.160	6.040	5.100	5.860	429,186	+0.60(+11.41%)
Dec 29, 2023	5.460	5.500	5.230	5.260	93,156	-0.14(-2.59%)
Dec 28, 2023	5.320	5.520	5.290	5.400	162,236	+0.05(+0.93%)
Dec 27, 2023	5.310	5.389	5.097	5.350	188,419	+0.09(+1.71%)
Dec 26, 2023	5.420	5.450	5.240	5.260	1,412,933	-0.07(-1.31%)
Dec 22, 2023	5.240	5.390	5.240	5.330	136,091	+0.17(+3.29%)
Dec 21, 2023	4.990	5.200	4.990	5.160	119,167	+0.29(+6.06%)
Dec 20, 2023	5.200	5.270	4.860	4.865	157,721	-0.34(-6.62%)
Dec 19, 2023	5.090	5.360	5.090	5.210	156,884	+0.17(+3.27%)
Dec 18, 2023	5.130	5.170	4.940	5.045	127,259	-0.08(-1.46%)
Dec 15, 2023	5.230	5.420	5.050	5.120	656,520	-0.02(-0.39%)
Dec 14, 2023	5.240	5.330	4.980	5.140	214,533	-0.05(-0.96%)
Dec 13, 2023	4.930	5.190	4.870	5.190	251,839	+0.26(+5.27%)
Dec 12, 2023	4.920	4.970	4.730	4.930	107,037	+0.05(+1.02%)
Dec 11, 2023	4.720	4.920	4.560	4.880	343,526	+0.11(+2.31%)
Dec 08, 2023	4.560	5.050	4.560	4.770	663,432	+0.17(+3.70%)
Dec 07, 2023	4.270	4.670	4.150	4.600	278,127	+0.39(+9.26%)
Dec 06, 2023	4.160	4.428	4.130	4.210	159,658	+0.08(+1.94%)
Dec 05, 2023	4.170	4.425	4.130	4.130	93,704	-0.07(-1.67%)
Dec 04, 2023	3.910	4.320	3.776	4.200	301,366	+0.25(+6.33%)