Stoke Therapeutics Inc (NQ: STOK )

11.84 +0.44 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 11.40 12.55 11.40 11.84 698,713 +0.44(+3.86%)
Oct 10, 2024 11.50 11.95 11.23 11.40 742,672 -0.55(-4.60%)
Oct 09, 2024 12.32 12.32 11.73 11.95 424,510 -0.33(-2.69%)
Oct 08, 2024 11.52 12.44 11.43 12.28 888,101 +0.88(+7.72%)
Oct 07, 2024 11.78 11.78 11.15 11.40 461,744 -0.39(-3.31%)
Oct 04, 2024 11.95 12.09 11.31 11.79 352,147 -0.02(-0.17%)
Oct 03, 2024 12.03 12.08 11.60 11.81 451,597 -0.38(-3.12%)
Oct 02, 2024 12.16 12.39 11.73 12.19 720,728 -0.18(-1.46%)
Oct 01, 2024 12.25 12.49 11.62 12.37 1,308,239 +0.08(+0.65%)
Sep 30, 2024 12.20 12.46 11.80 12.29 822,861 +0.05(+0.41%)
Sep 27, 2024 12.47 12.51 12.17 12.24 416,450 -0.02(-0.16%)
Sep 26, 2024 12.98 12.98 12.10 12.26 476,445 -0.50(-3.92%)
Sep 25, 2024 12.93 13.19 12.57 12.76 654,643 -0.10(-0.78%)
Sep 24, 2024 12.99 13.25 12.56 12.86 541,774 -0.41(-3.09%)
Sep 23, 2024 13.78 13.78 13.06 13.27 600,573 -0.48(-3.49%)
Sep 20, 2024 15.14 15.14 13.74 13.75 1,527,184 -1.39(-9.18%)
Sep 19, 2024 15.73 16.15 15.06 15.14 894,490 -0.08(-0.53%)
Sep 18, 2024 15.16 15.86 15.02 15.22 821,851 +0.10(+0.66%)
Sep 17, 2024 14.77 15.36 14.64 15.12 939,108 +0.40(+2.72%)
Sep 16, 2024 14.47 14.80 14.07 14.72 2,321,920 +0.25(+1.73%)
Sep 13, 2024 13.71 14.66 13.71 14.47 572,714 +0.76(+5.54%)
Sep 12, 2024 14.83 14.87 13.62 13.71 542,971 -1.03(-6.99%)
Sep 11, 2024 15.84 15.91 14.08 14.74 392,597 -1.18(-7.41%)
Sep 10, 2024 15.43 15.92 14.80 15.92 322,710 +0.57(+3.71%)
Sep 09, 2024 14.77 15.55 14.77 15.35 435,611 +0.65(+4.42%)
Sep 06, 2024 15.23 15.31 14.16 14.70 331,470 -0.45(-2.97%)
Sep 05, 2024 15.56 15.73 14.79 15.15 338,153 -0.34(-2.19%)
Sep 04, 2024 15.12 15.52 14.86 15.49 617,892 +0.46(+3.06%)
Sep 03, 2024 14.52 15.53 14.28 15.03 797,137 +0.48(+3.30%)
Aug 30, 2024 13.99 14.65 13.66 14.55 612,655 +0.65(+4.68%)
Aug 29, 2024 13.84 14.21 13.58 13.90 242,034 +0.17(+1.24%)
Aug 28, 2024 13.79 14.03 13.52 13.73 186,332 -0.14(-1.01%)
Aug 27, 2024 14.13 14.13 13.61 13.87 194,721 -0.31(-2.19%)
Aug 26, 2024 13.97 14.20 13.82 14.18 211,105 +0.19(+1.36%)
Aug 23, 2024 13.88 14.38 13.57 13.99 263,400 +0.24(+1.75%)
Aug 22, 2024 14.80 14.87 13.55 13.75 389,953 -1.05(-7.09%)
Aug 21, 2024 14.77 15.08 14.56 14.80 296,893 +0.09(+0.61%)
Aug 20, 2024 14.86 15.43 14.18 14.71 377,638 -0.13(-0.88%)
Aug 19, 2024 14.63 14.85 14.33 14.84 625,903 +0.21(+1.44%)
Aug 16, 2024 14.25 15.25 14.11 14.63 691,577 +0.38(+2.67%)
Aug 15, 2024 14.45 14.57 14.04 14.25 583,701 +0.28(+2.00%)
Aug 14, 2024 14.17 14.23 13.73 13.97 188,067 -0.20(-1.41%)
Aug 13, 2024 14.56 14.65 13.92 14.17 215,410 -0.28(-1.90%)
Aug 12, 2024 14.48 14.69 13.85 14.45 331,629 +0.03(+0.17%)
Aug 09, 2024 14.16 14.53 13.92 14.42 289,051 +0.28(+1.98%)
Aug 08, 2024 14.24 14.49 13.67 14.14 476,721 +0.43(+3.14%)
Aug 07, 2024 15.02 15.02 13.44 13.71 528,392 -0.52(-3.65%)
Aug 06, 2024 13.52 14.42 13.10 14.23 313,327 +0.65(+4.79%)
Aug 05, 2024 13.25 13.90 12.51 13.58 368,488 -0.88(-6.09%)
Aug 02, 2024 13.51 14.62 13.51 14.46 532,766 -0.26(-1.77%)
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.