Skip to main content

Stoke Therapeutics Inc (NQ: STOK )

13.50 -0.67 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.800 3.980 3.750 3.940 211,951 +0.16(+4.23%)
Sep 28, 2023 3.990 3.990 3.630 3.780 127,777 -0.12(-3.08%)
Sep 27, 2023 3.940 4.040 3.880 3.900 113,680 +0.01(+0.26%)
Sep 26, 2023 3.860 3.965 3.750 3.890 336,667 +0.02(+0.52%)
Sep 25, 2023 4.160 3.965 3.860 3.870 163,256 -0.31(-7.42%)
Sep 22, 2023 4.170 4.300 4.080 4.180 229,369 +0.03(+0.72%)
Sep 21, 2023 4.430 4.430 4.100 4.150 196,878 -0.29(-6.53%)
Sep 20, 2023 4.790 4.830 4.430 4.440 388,237 -0.32(-6.72%)
Sep 19, 2023 4.740 4.840 4.680 4.760 140,498 +0.03(+0.63%)
Sep 18, 2023 5.000 5.000 4.540 4.730 246,301 -0.25(-5.02%)
Sep 15, 2023 5.090 5.210 4.920 4.980 795,465 -0.09(-1.78%)
Sep 14, 2023 4.970 5.110 4.900 5.070 138,404 +0.10(+2.01%)
Sep 13, 2023 5.260 5.260 4.930 4.970 161,484 -0.25(-4.79%)
Sep 12, 2023 5.260 5.320 5.150 5.220 181,274 -0.07(-1.32%)
Sep 11, 2023 5.310 5.380 5.228 5.290 99,644 -0.02(-0.38%)
Sep 08, 2023 5.390 5.410 5.230 5.310 136,900 -0.08(-1.48%)
Sep 07, 2023 5.310 5.460 5.230 5.390 165,948 +0.09(+1.70%)
Sep 06, 2023 5.470 5.540 5.150 5.300 305,008 -0.17(-3.11%)
Sep 05, 2023 5.500 5.700 5.430 5.470 289,214 -0.07(-1.26%)
Sep 01, 2023 5.650 5.685 5.470 5.540 230,628 -0.08(-1.42%)
Aug 31, 2023 5.730 5.820 5.600 5.620 129,027 -0.13(-2.26%)
Aug 30, 2023 5.900 5.939 5.640 5.750 147,757 -0.12(-2.04%)
Aug 29, 2023 5.860 5.900 5.790 5.870 157,923 +0.03(+0.51%)
Aug 28, 2023 5.770 5.850 5.670 5.840 113,557 +0.12(+2.10%)
Aug 25, 2023 5.670 5.800 5.510 5.720 231,165 +0.11(+1.96%)
Aug 24, 2023 5.820 5.820 5.550 5.610 139,321 -0.18(-3.11%)
Aug 23, 2023 5.740 5.870 5.710 5.790 181,801 +0.13(+2.30%)
Aug 22, 2023 5.600 5.750 5.410 5.660 216,730 +0.08(+1.43%)
Aug 21, 2023 5.510 5.720 5.405 5.580 186,878 +0.10(+1.82%)
Aug 18, 2023 5.480 5.720 5.440 5.480 310,391 -0.08(-1.44%)
Aug 17, 2023 5.500 5.620 5.400 5.560 346,415 +0.11(+2.02%)
Aug 16, 2023 5.560 5.610 5.340 5.450 168,966 -0.12(-2.15%)
Aug 15, 2023 5.450 5.702 5.385 5.570 375,077 +0.11(+2.01%)
Aug 14, 2023 5.380 5.510 5.220 5.460 218,673 +0.02(+0.37%)
Aug 11, 2023 5.670 5.760 5.300 5.440 1,129,337 -0.24(-4.23%)
Aug 10, 2023 5.610 5.860 5.600 5.680 188,027 +0.10(+1.79%)
Aug 09, 2023 5.550 5.650 5.300 5.580 1,072,725 +0.03(+0.54%)
Aug 08, 2023 5.730 5.780 5.332 5.550 524,223 -0.30(-5.13%)
Aug 07, 2023 5.610 5.970 5.395 5.850 558,737 -0.27(-4.41%)
Aug 04, 2023 5.930 6.140 5.910 6.120 353,049 +0.27(+4.62%)
Aug 03, 2023 6.190 6.230 5.790 5.850 440,411 -0.41(-6.55%)
Aug 02, 2023 6.270 6.370 6.110 6.260 457,909 -0.12(-1.88%)
Aug 01, 2023 6.470 6.580 6.320 6.380 266,611 -0.26(-3.92%)
Jul 31, 2023 6.340 6.700 6.270 6.640 555,769 +0.31(+4.90%)
Jul 28, 2023 6.250 6.525 6.000 6.330 1,521,258 +0.19(+3.09%)
Jul 27, 2023 6.060 6.290 5.880 6.140 1,231,325 +0.14(+2.33%)
Jul 26, 2023 6.320 6.470 5.900 6.000 1,206,725 -0.47(-7.26%)
Jul 25, 2023 6.740 6.960 6.115 6.470 4,928,629 -3.06(-32.11%)
Jul 24, 2023 12.00 12.32 9.490 9.530 654,912 -2.46(-20.52%)
Jul 21, 2023 11.35 12.45 11.35 11.99 685,411 +0.86(+7.73%)
Jul 20, 2023 11.45 11.51 10.93 11.13 204,940 -0.22(-1.94%)
Jul 19, 2023 10.72 11.85 10.72 11.35 208,405 +0.67(+6.27%)
Jul 18, 2023 10.45 11.00 10.45 10.68 113,010 +0.26(+2.50%)
Jul 17, 2023 10.19 10.50 10.16 10.42 166,785 +0.27(+2.66%)
Jul 14, 2023 10.27 10.27 10.05 10.15 73,340 -0.04(-0.39%)
Jul 13, 2023 10.17 10.34 9.995 10.19 231,535 +0.03(+0.30%)
Jul 12, 2023 10.39 10.46 10.10 10.16 117,515 +0.01(+0.10%)
Jul 11, 2023 10.04 10.26 9.905 10.15 123,362 +0.13(+1.30%)
Jul 10, 2023 10.10 10.33 9.960 10.02 125,037 -0.08(-0.79%)
Jul 07, 2023 10.02 10.33 10.00 10.10 134,192 +0.08(+0.80%)
Jul 06, 2023 10.16 10.16 9.850 10.02 202,931 -0.26(-2.53%)
Jul 05, 2023 10.29 10.50 9.830 10.28 183,679 -0.38(-3.56%)
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.