Skip to main content

Stoke Therapeutics Inc (NQ: STOK )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.20 16.40 10.35 14.17 17,740,776 +3.88(+37.71%)
Mar 26, 2024 11.07 13.00 10.16 10.29 19,457,952 +3.79(+58.31%)
Mar 25, 2024 6.290 6.800 6.290 6.500 2,456,179 +0.20(+3.17%)
Mar 22, 2024 6.010 6.450 5.930 6.300 1,161,542 +0.31(+5.18%)
Mar 21, 2024 6.110 6.343 5.800 5.990 107,005 +0.00(+0.00%)
Mar 20, 2024 5.820 6.180 5.600 5.990 117,944 +0.19(+3.28%)
Mar 19, 2024 5.900 6.395 5.710 5.800 461,508 -0.28(-4.61%)
Mar 18, 2024 6.400 6.710 5.920 6.080 152,544 -0.31(-4.85%)
Mar 15, 2024 6.480 6.795 6.170 6.390 262,040 -0.09(-1.39%)
Mar 14, 2024 6.850 6.955 6.420 6.480 356,630 -0.37(-5.40%)
Mar 13, 2024 6.600 6.890 6.500 6.850 210,043 +0.22(+3.32%)
Mar 12, 2024 7.230 7.525 6.560 6.630 757,253 -0.59(-8.17%)
Mar 11, 2024 7.600 7.645 7.050 7.220 58,352 -0.35(-4.62%)
Mar 08, 2024 7.860 8.170 7.460 7.570 134,271 -0.08(-1.05%)
Mar 07, 2024 8.090 8.580 7.430 7.650 241,876 -0.32(-4.02%)
Mar 06, 2024 7.170 8.100 6.740 7.970 272,705 +0.84(+11.78%)
Mar 05, 2024 6.860 7.900 6.550 7.130 329,616 +0.27(+4.01%)
Mar 04, 2024 7.630 7.740 6.800 6.855 340,794 -0.77(-10.16%)
Mar 01, 2024 7.740 8.000 7.460 7.630 307,240 -0.11(-1.42%)
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%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.