Stoke Therapeutics Inc (NQ: STOK )

14.23 -0.53 (-3.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.87 15.24 14.14 14.23 2,593,998 -0.53(-3.59%)
Jun 20, 2024 14.88 15.26 14.51 14.76 551,770 -0.31(-2.06%)
Jun 18, 2024 15.56 15.80 15.00 15.07 462,469 -0.53(-3.40%)
Jun 17, 2024 16.21 16.62 15.53 15.60 1,061,112 -0.65(-4.00%)
Jun 14, 2024 17.00 17.34 16.00 16.25 709,394 -1.27(-7.25%)
Jun 13, 2024 17.18 17.58 16.67 17.52 464,391 +0.33(+1.92%)
Jun 12, 2024 16.57 17.45 16.25 17.19 750,109 +1.35(+8.52%)
Jun 11, 2024 14.70 15.87 14.64 15.84 543,790 +0.95(+6.38%)
Jun 10, 2024 14.76 15.30 14.70 14.89 1,157,673 +0.03(+0.20%)
Jun 07, 2024 14.76 15.19 14.55 14.86 381,583 -0.35(-2.30%)
Jun 06, 2024 16.36 16.50 15.00 15.21 429,982 -1.20(-7.31%)
Jun 05, 2024 16.12 16.69 15.67 16.41 672,516 +0.51(+3.21%)
Jun 04, 2024 15.40 15.90 14.98 15.90 810,925 +0.42(+2.71%)
Jun 03, 2024 14.87 15.82 14.62 15.48 501,241 +0.86(+5.88%)
May 31, 2024 13.90 14.92 13.90 14.62 1,838,113 +0.84(+6.10%)
May 30, 2024 14.02 14.30 13.67 13.78 800,038 +0.01(+0.07%)
May 29, 2024 13.79 14.01 13.54 13.77 761,637 -0.29(-2.10%)
May 28, 2024 14.63 14.63 13.45 14.06 646,874 -0.35(-2.39%)
May 24, 2024 14.81 15.03 14.38 14.41 457,977 -0.30(-2.04%)
May 23, 2024 15.53 15.64 14.60 14.71 545,121 -1.10(-6.96%)
May 22, 2024 15.34 16.66 14.80 15.81 823,509 +0.46(+3.00%)
May 21, 2024 15.92 16.36 15.10 15.35 722,709 -0.75(-4.66%)
May 20, 2024 13.96 16.44 13.93 16.10 1,330,472 +2.20(+15.83%)
May 17, 2024 14.11 14.18 13.73 13.90 471,156 -0.13(-0.93%)
May 16, 2024 14.10 14.39 13.91 14.03 762,680 -0.10(-0.71%)
May 15, 2024 13.25 14.80 13.17 14.13 1,305,286 +1.33(+10.39%)
May 14, 2024 11.75 12.88 11.61 12.80 954,791 +1.25(+10.82%)
May 13, 2024 11.52 11.88 11.42 11.55 264,073 +0.07(+0.61%)
May 10, 2024 12.14 12.24 11.01 11.48 894,702 -0.53(-4.41%)
May 09, 2024 11.62 12.12 11.58 12.01 313,240 +0.41(+3.53%)
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%)
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.