Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoke Therapeutics Inc (NQ: STOK )

12.05 +0.40 (+3.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.710 9.270 8.700 8.890 137,675 +0.15(+1.72%)
Apr 27, 2023 9.010 9.070 8.730 8.740 114,191 -0.23(-2.56%)
Apr 26, 2023 8.210 9.230 8.210 8.970 197,336 +0.86(+10.60%)
Apr 25, 2023 8.150 8.540 8.010 8.110 307,209 +0.01(+0.12%)
Apr 24, 2023 8.580 8.870 8.070 8.100 120,059 -0.58(-6.68%)
Apr 21, 2023 8.510 8.780 8.470 8.680 125,023 +0.17(+2.00%)
Apr 20, 2023 8.940 9.110 8.480 8.510 94,207 -0.50(-5.55%)
Apr 19, 2023 8.610 9.190 8.555 9.010 276,020 +0.40(+4.65%)
Apr 18, 2023 9.100 9.200 8.420 8.610 348,158 -0.43(-4.76%)
Apr 17, 2023 8.300 9.230 8.300 9.040 289,845 +0.87(+10.65%)
Apr 14, 2023 8.770 8.840 8.150 8.170 212,382 -0.55(-6.31%)
Apr 13, 2023 8.070 8.740 7.610 8.720 118,539 +0.68(+8.46%)
Apr 12, 2023 8.200 8.340 7.940 8.040 180,908 -0.05(-0.62%)
Apr 11, 2023 8.090 8.180 7.995 8.090 109,258 +0.16(+2.02%)
Apr 10, 2023 7.920 7.970 7.710 7.930 165,947 -0.03(-0.38%)
Apr 06, 2023 7.950 8.120 7.840 7.960 102,973 +0.02(+0.25%)
Apr 05, 2023 7.990 8.120 7.920 7.940 128,507 -0.10(-1.24%)
Apr 04, 2023 8.210 8.290 7.760 8.040 222,684 -0.18(-2.19%)
Apr 03, 2023 8.290 8.540 7.980 8.220 160,532 -0.11(-1.32%)
Mar 31, 2023 8.180 8.500 8.180 8.330 556,821 +0.19(+2.33%)
Mar 30, 2023 8.370 8.550 8.010 8.140 150,432 -0.22(-2.63%)
Mar 29, 2023 8.120 8.530 8.120 8.360 90,140 +0.33(+4.11%)
Mar 28, 2023 8.000 8.127 7.930 8.030 113,429 +0.05(+0.63%)
Mar 27, 2023 7.760 8.040 7.390 7.980 668,402 +0.33(+4.31%)
Mar 24, 2023 7.820 7.830 7.215 7.650 273,019 -0.22(-2.80%)
Mar 23, 2023 8.070 8.090 7.650 7.870 196,147 -0.12(-1.50%)
Mar 22, 2023 8.320 8.330 7.990 7.990 189,636 -0.31(-3.73%)
Mar 21, 2023 8.210 8.450 8.100 8.300 346,044 +0.13(+1.59%)
Mar 20, 2023 8.900 8.980 8.085 8.170 393,034 -0.75(-8.41%)
Mar 17, 2023 9.040 9.200 8.790 8.920 412,370 -0.17(-1.87%)
Mar 16, 2023 9.050 9.300 8.740 9.090 314,743 -0.06(-0.66%)
Mar 15, 2023 9.680 9.680 8.765 9.150 363,059 -0.68(-6.92%)
Mar 14, 2023 9.680 9.920 9.500 9.830 188,882 +0.29(+3.04%)
Mar 13, 2023 8.670 9.990 8.430 9.540 254,647 +0.80(+9.15%)
Mar 10, 2023 8.810 8.810 8.310 8.740 268,173 -0.11(-1.24%)
Mar 09, 2023 9.170 9.270 8.570 8.850 314,566 -0.27(-2.96%)
Mar 08, 2023 9.280 9.460 8.650 9.120 1,388,266 -0.11(-1.19%)
Mar 07, 2023 9.290 9.400 8.880 9.230 165,777 -0.01(-0.11%)
Mar 06, 2023 8.900 9.240 8.590 9.240 127,376 +0.41(+4.64%)
Mar 03, 2023 8.680 8.950 8.680 8.830 70,400 +0.17(+1.96%)
Mar 02, 2023 8.710 8.860 8.650 8.660 102,110 -0.08(-0.92%)
Mar 01, 2023 8.890 8.890 8.690 8.740 106,850 -0.15(-1.69%)
Feb 28, 2023 8.740 8.990 8.730 8.890 84,982 +0.22(+2.54%)
Feb 27, 2023 8.610 8.710 8.535 8.670 89,576 +0.13(+1.52%)
Feb 24, 2023 8.620 8.720 8.465 8.540 220,068 -0.28(-3.17%)
Feb 23, 2023 8.960 8.976 8.525 8.820 363,601 -0.02(-0.23%)
Feb 22, 2023 8.750 8.900 8.600 8.840 173,603 +0.12(+1.38%)
Feb 21, 2023 9.050 9.150 8.690 8.720 190,973 -0.47(-5.11%)
Feb 17, 2023 9.060 9.220 8.760 9.190 68,970 +0.19(+2.11%)
Feb 16, 2023 8.930 9.080 8.780 9.000 178,270 -0.01(-0.11%)
Feb 15, 2023 9.000 9.080 8.800 9.010 76,723 +0.00(+0.00%)
Feb 14, 2023 9.060 9.180 8.740 9.010 231,560 -0.04(-0.44%)
Feb 13, 2023 9.240 9.250 8.810 9.050 128,659 -0.19(-2.06%)
Feb 10, 2023 9.270 9.305 9.100 9.240 92,625 -0.01(-0.11%)
Feb 09, 2023 9.330 9.510 9.050 9.250 157,538 +0.04(+0.43%)
Feb 08, 2023 9.730 9.760 9.130 9.210 175,523 -0.54(-5.54%)
Feb 07, 2023 9.630 9.870 9.200 9.750 90,117 +0.25(+2.63%)
Feb 06, 2023 9.350 10.17 9.350 9.500 199,744 +0.06(+0.64%)
Feb 03, 2023 9.740 10.12 9.350 9.440 145,829 -0.54(-5.41%)
Feb 02, 2023 9.320 10.00 9.290 9.980 644,005 +0.72(+7.78%)
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.