Stoke Therapeutics Inc (NQ: STOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	19.09			18.95	573,903	+1.02(+5.69%)
Jan 28, 2022	18.02	18.03	17.02	17.93	112,638	+0.08(+0.45%)
Jan 27, 2022	19.22	19.43	17.72	17.85	191,501	-1.15(-6.05%)
Jan 26, 2022	19.51	19.87	18.65	19.00	168,515	-0.40(-2.06%)
Jan 25, 2022	19.18	19.79	18.62	19.40	373,058	+0.18(+0.94%)
Jan 24, 2022	17.75	19.30	17.42	19.22	1,950,133	+1.12(+6.19%)
Jan 21, 2022	17.81	18.67	17.71	18.10	191,362	-0.04(-0.22%)
Jan 20, 2022	18.88	19.22	18.04	18.14	233,596	-0.46(-2.47%)
Jan 19, 2022	19.27	19.68	18.52	18.60	345,129	-0.36(-1.90%)
Jan 18, 2022	19.24	19.43	18.85	18.96	164,255	-0.62(-3.17%)
Jan 14, 2022				19.58	0	+1.08(+5.84%)
Jan 13, 2022	19.04	19.25	18.33	18.50	525,674	-0.25(-1.33%)
Jan 12, 2022	20.00	20.06	18.43	18.75	302,043	-0.90(-4.58%)
Jan 11, 2022	19.18	19.97	18.97	19.65	317,061	+0.34(+1.76%)
Jan 10, 2022	20.02	20.25	19.00	19.31	127,597	-0.90(-4.45%)
Jan 07, 2022	20.95	21.35	20.14	20.21	566,409	-0.65(-3.12%)
Jan 06, 2022	21.07	21.27	20.20	20.86	189,881	+0.01(+0.05%)
Jan 05, 2022	21.74	21.88	20.42	20.85	120,504	-0.78(-3.61%)
Jan 04, 2022	23.01	23.01	21.37	21.63	116,087	-1.38(-6.00%)
Jan 03, 2022	24.07	24.07	21.94	23.01	157,342	-0.98(-4.09%)
Dec 31, 2021	24.05	24.90	23.89	23.99	133,924	-0.08(-0.33%)
Dec 30, 2021	22.67	24.54	22.61	24.07	166,897	+1.40(+6.18%)
Dec 29, 2021	22.01	22.98	21.96	22.67	126,243	+0.17(+0.76%)
Dec 28, 2021	21.22	23.23	21.22	22.50	143,639	+0.40(+1.81%)
Dec 27, 2021	21.06	22.43	20.99	22.10	203,640	+0.53(+2.46%)
Dec 23, 2021	20.63	21.80	20.09	21.57	134,787	+1.05(+5.12%)
Dec 22, 2021	20.18	20.67	20.07	20.52	116,858	+0.14(+0.69%)
Dec 21, 2021	19.44	20.64	19.11	20.38	408,578	+1.40(+7.39%)
Dec 20, 2021	19.29	19.82	18.37	18.98	173,734	-0.66(-3.37%)
Dec 17, 2021	18.87	20.17	18.51	19.64	809,349	+0.64(+3.37%)
Dec 16, 2021	21.00	21.00	18.89	19.00	173,651	-1.15(-5.71%)
Dec 15, 2021	17.96	20.29	17.76	20.15	331,321	+2.04(+11.26%)
Dec 14, 2021	19.45	19.88	17.89	18.11	253,723	-1.62(-8.21%)
Dec 13, 2021	19.66	20.18	19.29	19.73	195,069	-0.15(-0.75%)
Dec 10, 2021	20.20	20.40	19.52	19.88	148,313	-0.08(-0.40%)
Dec 09, 2021	20.33	20.85	19.61	19.96	149,663	-0.76(-3.67%)
Dec 08, 2021	20.53	20.80	20.15	20.72	121,397	-0.03(-0.14%)
Dec 07, 2021	20.56	21.10	19.53	20.75	331,419	+0.60(+2.98%)
Dec 06, 2021	20.05	20.87	18.86	20.15	272,753	-0.16(-0.79%)
Dec 03, 2021	25.12	25.12	19.84	20.31	1,019,382	-3.54(-14.84%)
Dec 02, 2021	22.95	24.30	22.51	23.85	110,981	+1.02(+4.47%)
Dec 01, 2021	25.13	25.13	22.78	22.83	134,226	-2.07(-8.31%)
Nov 30, 2021	24.61	25.89	24.61	24.90	147,501	-0.11(-0.44%)
Nov 29, 2021	25.64	25.68	24.37	25.01	122,176	-0.10(-0.40%)
Nov 26, 2021	26.69	27.46	24.40	25.11	100,034	-2.53(-9.15%)
Nov 24, 2021	27.76	28.54	27.36	27.64	122,543	-0.70(-2.47%)
Nov 23, 2021	30.27	30.74	27.63	28.34	216,800	-2.38(-7.75%)
Nov 22, 2021	29.30	33.06	29.26	30.72	501,736	+2.92(+10.50%)
Nov 19, 2021	27.98	29.06	27.26	27.80	267,060	-0.26(-0.93%)
Nov 18, 2021	28.50	28.09	27.95	28.06	218,706	-0.14(-0.50%)
Nov 17, 2021	27.50	28.33	26.88	28.20	177,112	+0.25(+0.89%)
Nov 16, 2021	28.60	29.05	27.79	27.95	191,770	-0.64(-2.24%)
Nov 15, 2021	28.37	29.01	27.80	28.59	112,984	+0.17(+0.60%)
Nov 12, 2021	28.82	28.82	27.68	28.42	179,596	+0.12(+0.42%)
Nov 11, 2021	28.47	28.94	27.71	28.30	239,402	-0.20(-0.70%)
Nov 10, 2021	26.63	28.56		28.50	495,989	+1.76(+6.58%)
Nov 09, 2021	26.69	27.21	26.00	26.74	239,784	+0.09(+0.34%)
Nov 08, 2021	25.95	26.90	25.79	26.65	148,386	+0.68(+2.62%)
Nov 05, 2021	26.15	26.15	25.13	25.97	121,415	-0.04(-0.15%)
Nov 04, 2021	26.61	26.83	24.93	26.01	303,057	-0.58(-2.18%)
Nov 03, 2021	24.05	26.59	24.05	26.59	73,403	+1.97(+8.00%)
Nov 02, 2021	24.20	24.67	23.50	24.62	82,460	+0.63(+2.63%)