Stoke Therapeutics Inc (NQ: STOK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	11.72	12.12	11.38	11.60	803,454	-0.34(-2.85%)
May 07, 2024	11.88	12.10	11.37	11.94	738,112	+0.07(+0.59%)
May 06, 2024	12.02	12.31	11.65	11.87	608,972	-0.15(-1.25%)
May 03, 2024	12.00	12.60	11.59	12.02	529,278	+0.33(+2.82%)
May 02, 2024	11.66	11.98	11.45	11.69	704,158	+0.13(+1.12%)
May 01, 2024	11.14	11.82	10.97	11.56	923,829	+0.53(+4.81%)
Apr 30, 2024	11.69	11.93	10.98	11.03	762,834	-0.83(-7.00%)
Apr 29, 2024	11.80	12.73	11.50	11.86	936,133	-0.55(-4.43%)
Apr 26, 2024	11.60	12.43	11.49	12.41	896,225	+0.72(+6.16%)
Apr 25, 2024	11.41	11.82	11.11	11.69	564,531	+0.03(+0.26%)
Apr 24, 2024	11.18	12.04	11.07	11.66	1,474,467	+0.41(+3.64%)
Apr 23, 2024	11.24	11.87	11.07	11.25	637,368	+0.00(+0.00%)
Apr 22, 2024	12.00	12.00	10.90	11.25	1,290,253	-0.80(-6.64%)
Apr 19, 2024	11.55	12.20	11.50	12.05	1,011,860	+0.40(+3.43%)
Apr 18, 2024	11.76	12.27	11.54	11.65	1,408,028	-0.07(-0.60%)
Apr 17, 2024	12.51	12.97	11.63	11.72	791,111	-0.73(-5.86%)
Apr 16, 2024	12.00	12.76	11.81	12.45	392,387	+0.24(+1.97%)
Apr 15, 2024	12.81	12.87	12.00	12.21	2,370,926	-0.56(-4.39%)
Apr 12, 2024	13.35	13.82	12.54	12.77	526,832	-0.73(-5.41%)
Apr 11, 2024	12.88	13.61	12.41	13.50	527,955	+0.74(+5.80%)
Apr 10, 2024	12.31	13.01	12.20	12.76	603,027	-0.09(-0.70%)
Apr 09, 2024	13.00	13.30	12.18	12.85	1,770,535	-0.15(-1.15%)
Apr 08, 2024	12.70	13.49	12.52	13.00	991,118	+0.43(+3.42%)
Apr 05, 2024	12.18	12.86	11.80	12.57	635,910	+0.40(+3.29%)
Apr 04, 2024	13.05	13.89	11.77	12.17	892,563	-0.64(-5.03%)
Apr 03, 2024	13.04	13.49	12.33	12.81	1,379,763	-0.27(-2.03%)
Apr 02, 2024	13.10	13.11	12.00	13.08	1,999,601	-0.41(-3.04%)
Apr 01, 2024	13.22	13.63	12.59	13.49	1,450,973	-0.01(-0.07%)
Mar 28, 2024	14.19	13.03	12.97	13.50	4,747,299	-0.67(-4.73%)
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%)
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%)
Dec 01, 2023	3.840	4.030	3.771	3.950	140,125	+0.16(+4.22%)
Nov 30, 2023	3.880	4.040	3.770	3.790	719,745	-0.06(-1.56%)
Nov 29, 2023	4.060	4.310	3.820	3.850	204,524	-0.20(-4.94%)
Nov 28, 2023	4.040	4.120	3.920	4.050	417,610	+0.01(+0.25%)
Nov 27, 2023	4.040	4.090	3.950	4.040	76,441	+0.02(+0.50%)
Nov 24, 2023	3.910	4.050	3.910	4.020	28,386	+0.14(+3.61%)
Nov 22, 2023	3.920	3.930	3.850	3.880	54,791	-0.02(-0.51%)
Nov 21, 2023	4.120	4.120	3.880	3.900	92,476	-0.27(-6.47%)
Nov 20, 2023	4.180	4.320	4.120	4.170	76,118	-0.05(-1.18%)
Nov 17, 2023	4.180	4.240	4.050	4.220	106,683	+0.05(+1.20%)
Nov 16, 2023	4.660	4.660	4.140	4.170	100,542	-0.44(-9.54%)
Nov 15, 2023	4.660	4.780	4.660	4.610	218,309	-0.10(-2.12%)
Nov 14, 2023	4.460	4.740	4.460	4.710	203,288	+0.44(+10.30%)
Nov 13, 2023	4.250	4.285	4.065	4.270	189,926	+0.01(+0.23%)
Nov 10, 2023	4.530	4.530	4.250	4.260	272,228	-0.27(-5.96%)
Nov 09, 2023	4.630	4.630	4.480	4.530	199,343	-0.08(-1.74%)
Nov 08, 2023	4.850	4.980	4.540	4.610	196,460	-0.24(-4.95%)
Nov 07, 2023	4.310	4.960	4.290	4.850	226,211	+0.54(+12.53%)
Nov 06, 2023	4.280	4.480	4.225	4.310	164,791	+0.05(+1.17%)
Nov 03, 2023	4.180	4.382	4.180	4.260	155,847	+0.14(+3.40%)
Nov 02, 2023	4.090	4.200	4.015	4.120	142,018	+0.04(+0.98%)
Nov 01, 2023	3.790	4.115	3.750	4.080	154,674	+0.27(+7.09%)
Oct 31, 2023	3.540	3.820	3.460	3.810	124,837	+0.24(+6.72%)
Oct 30, 2023	3.400	3.580	3.400	3.570	98,620	+0.20(+5.93%)
Oct 27, 2023	3.520	3.525	3.350	3.370	147,461	-0.09(-2.60%)
Oct 26, 2023	3.510	3.580	3.435	3.460	176,693	-0.04(-1.14%)
Oct 25, 2023	3.570	3.570	3.395	3.500	121,109	-0.07(-1.96%)
Oct 24, 2023	3.650	3.740	3.530	3.570	150,569	-0.05(-1.38%)
Oct 23, 2023	3.670	3.730	3.595	3.620	148,905	-0.11(-2.95%)
Oct 20, 2023	3.690	3.810	3.665	3.730	190,115	+0.03(+0.81%)
Oct 19, 2023	3.790	3.820	3.640	3.700	189,516	+0.00(+0.00%)
Oct 18, 2023	3.970	3.970	3.680	3.700	130,522	-0.27(-6.80%)
Oct 17, 2023	3.930	4.090	3.910	3.970	202,372	-0.03(-0.75%)
Oct 16, 2023	4.130	4.110	3.880	4.000	197,181	-0.09(-2.32%)
Oct 13, 2023	3.930	4.110	3.890	4.095	233,944	+0.17(+4.46%)
Oct 12, 2023	4.090	4.100	3.850	3.920	284,377	-0.22(-5.31%)
Oct 11, 2023	4.160	4.370	4.050	4.140	270,507	+0.04(+0.98%)
Oct 10, 2023	3.760	4.130	3.760	4.100	254,385	+0.32(+8.47%)
Oct 09, 2023	3.890	3.890	3.650	3.780	124,243	-0.11(-2.83%)
Oct 06, 2023	3.850	4.040	3.720	3.890	354,555	+0.09(+2.37%)
Oct 05, 2023	3.540	3.830	3.500	3.800	260,299	+0.24(+6.74%)
Oct 04, 2023	3.570	3.590	3.370	3.560	398,684	-0.02(-0.56%)
Oct 03, 2023	3.690	3.770	3.520	3.580	252,632	-0.11(-2.98%)