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 (%)
Mar 31, 2021 37.47 40.12 37.47 38.84 226,366 +1.79(+4.83%)
Mar 30, 2021 36.75 38.01 35.43 37.05 177,821 +0.97(+2.69%)
Mar 29, 2021 37.06 38.64 35.40 36.08 219,465 -1.72(-4.55%)
Mar 26, 2021 40.14 40.16 35.56 37.80 211,500 -2.20(-5.50%)
Mar 25, 2021 39.20 41.42 38.49 40.00 562,377 +0.68(+1.73%)
Mar 24, 2021 42.60 43.13 39.24 39.32 266,277 -3.10(-7.31%)
Mar 23, 2021 46.42 47.20 42.13 42.42 231,045 -4.77(-10.11%)
Mar 22, 2021 47.57 50.33 46.23 47.19 115,223 -0.71(-1.48%)
Mar 19, 2021 46.68 48.97 45.51 47.90 706,500 +1.22(+2.61%)
Mar 18, 2021 50.12 50.51 46.52 46.68 130,128 -4.29(-8.42%)
Mar 17, 2021 49.80 52.24 48.67 50.97 86,342 +0.52(+1.03%)
Mar 16, 2021 52.03 53.68 49.02 50.45 80,321 -1.58(-3.04%)
Mar 15, 2021 52.00 53.79 50.50 52.03 104,579 +0.77(+1.50%)
Mar 12, 2021 53.40 54.74 50.50 51.26 137,100 -2.11(-3.95%)
Mar 11, 2021 54.43 56.63 53.25 53.37 312,704 -0.53(-0.98%)
Mar 10, 2021 53.68 54.98 51.73 53.90 123,007 +2.02(+3.89%)
Mar 09, 2021 51.78 57.00 51.07 51.88 297,293 +1.40(+2.77%)
Mar 08, 2021 53.85 55.63 50.30 50.48 106,004 -3.53(-6.54%)
Mar 05, 2021 57.89 57.89 50.49 54.01 173,300 -2.88(-5.06%)
Mar 04, 2021 59.03 60.76 56.34 56.89 363,455 -2.41(-4.06%)
Mar 03, 2021 60.52 60.85 57.92 59.30 131,239 -0.70(-1.17%)
Mar 02, 2021 61.16 64.14 59.25 60.00 273,216 -1.14(-1.86%)
Mar 01, 2021 60.64 62.17 59.82 61.14 86,405 +1.25(+2.09%)
Feb 26, 2021 58.74 61.10 57.81 59.89 227,600 +1.35(+2.31%)
Feb 25, 2021 59.78 61.00 57.00 58.54 80,613 -2.08(-3.43%)
Feb 24, 2021 59.19 61.34 57.79 60.62 61,697 +1.36(+2.29%)
Feb 23, 2021 57.69 60.95 56.00 59.26 165,923 +0.85(+1.46%)
Feb 22, 2021 60.41 60.52 58.09 58.41 130,874 -2.45(-4.03%)
Feb 19, 2021 58.93 62.56 58.93 60.86 90,300 +1.87(+3.17%)
Feb 18, 2021 59.72 59.74 57.10 58.99 84,903 -1.79(-2.95%)
Feb 17, 2021 58.97 61.94 58.43 60.78 195,972 +0.94(+1.57%)
Feb 16, 2021 59.77 60.84 57.45 59.84 106,249 -0.09(-0.15%)
Feb 12, 2021 61.78 62.81 58.73 59.93 103,600 -1.72(-2.79%)
Feb 11, 2021 62.53 62.68 60.60 61.65 77,192 -0.82(-1.31%)
Feb 10, 2021 62.89 65.79 61.31 62.47 146,862 -3.86(-5.82%)
Feb 09, 2021 66.06 68.00 64.77 66.33 77,692 -0.38(-0.57%)
Feb 08, 2021 63.22 67.13 62.50 66.71 174,225 +3.64(+5.77%)
Feb 05, 2021 62.50 63.17 61.02 63.07 113,900 +0.41(+0.65%)
Feb 04, 2021 61.44 63.55 61.00 62.66 60,042 +1.27(+2.07%)
Feb 03, 2021 62.36 62.56 60.61 61.39 103,877 -1.42(-2.26%)
Feb 02, 2021 59.71 63.52 59.71 62.81 183,419 +3.76(+6.37%)
Feb 01, 2021 61.26 61.96 56.80 59.05 137,003 -2.03(-3.32%)
Jan 29, 2021 61.94 63.58 59.00 61.08 72,700 -0.93(-1.50%)
Jan 28, 2021 60.59 63.00 59.87 62.01 99,340 +2.28(+3.82%)
Jan 27, 2021 63.01 65.99 58.39 59.73 162,162 -5.47(-8.39%)
Jan 26, 2021 67.95 69.52 64.75 65.20 95,919 -2.05(-3.05%)
Jan 25, 2021 66.94 68.52 64.50 67.25 96,985 -0.07(-0.10%)
Jan 22, 2021 66.64 67.61 64.36 67.32 97,200 -0.21(-0.31%)
Jan 21, 2021 68.40 69.75 65.34 67.53 136,520 -0.33(-0.49%)
Jan 20, 2021 69.65 71.58 67.73 67.86 98,897 -1.95(-2.79%)
Jan 19, 2021 67.70 71.09 67.29 69.81 263,701 +3.24(+4.87%)
Jan 15, 2021 64.44 68.28 63.03 66.57 116,100 +1.25(+1.91%)
Jan 14, 2021 60.95 66.29 60.13 65.32 135,316 +7.12(+12.23%)
Jan 13, 2021 58.40 59.40 56.00 58.20 86,243 -0.22(-0.38%)
Jan 12, 2021 58.37 60.39 57.00 58.42 119,934 +0.00(+0.00%)
Jan 11, 2021 61.00 61.21 57.30 58.42 127,312 -2.74(-4.48%)
Jan 08, 2021 60.66 62.42 59.25 61.16 97,900 +0.50(+0.82%)
Jan 07, 2021 58.50 61.56 58.10 60.66 109,934 +1.97(+3.36%)
Jan 06, 2021 57.28 59.89 55.20 58.69 173,671 +1.55(+2.71%)
Jan 05, 2021 58.68 60.16 56.40 57.14 98,101 -0.93(-1.60%)
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.