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

Stoke Therapeutics Inc (NQ: STOK )

11.54 -0.40 (-3.35%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 8, 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 (%)
Dec 30, 2022 8.940 9.280 8.865 9.230 141,800 +0.19(+2.10%)
Dec 29, 2022 8.290 9.315 8.280 9.040 205,967 +0.65(+7.75%)
Dec 28, 2022 8.210 8.730 8.010 8.390 115,560 +0.20(+2.44%)
Dec 27, 2022 8.150 8.245 8.005 8.190 123,245 -0.11(-1.33%)
Dec 23, 2022 8.390 8.570 8.220 8.300 112,066 -0.14(-1.66%)
Dec 22, 2022 8.160 8.480 7.935 8.440 172,441 +0.18(+2.18%)
Dec 21, 2022 8.320 8.490 8.020 8.260 273,047 +0.01(+0.12%)
Dec 20, 2022 8.140 8.460 7.999 8.250 512,723 +0.09(+1.10%)
Dec 19, 2022 8.740 8.980 7.885 8.160 403,451 -0.51(-5.88%)
Dec 16, 2022 8.210 8.710 8.130 8.670 310,197 +0.37(+4.46%)
Dec 15, 2022 8.250 8.520 8.135 8.300 286,762 -0.08(-0.95%)
Dec 14, 2022 8.350 8.950 8.250 8.380 260,371 +0.08(+0.96%)
Dec 13, 2022 8.470 8.581 7.981 8.300 367,234 +0.19(+2.34%)
Dec 12, 2022 7.850 8.150 7.550 8.110 171,930 +0.41(+5.32%)
Dec 09, 2022 7.660 7.920 7.500 7.700 217,557 +0.04(+0.52%)
Dec 08, 2022 7.130 7.690 7.000 7.660 160,520 +0.59(+8.35%)
Dec 07, 2022 7.090 7.390 7.010 7.070 171,217 -0.08(-1.12%)
Dec 06, 2022 7.100 7.310 6.950 7.150 289,776 -0.01(-0.14%)
Dec 05, 2022 7.220 7.285 6.880 7.160 440,436 -0.20(-2.72%)
Dec 02, 2022 7.170 7.420 7.020 7.360 237,914 +0.03(+0.41%)
Dec 01, 2022 7.620 7.726 7.230 7.330 390,390 -0.21(-2.79%)
Nov 30, 2022 7.310 7.750 7.310 7.540 240,952 +0.17(+2.31%)
Nov 29, 2022 7.330 7.700 7.170 7.370 217,370 +0.03(+0.41%)
Nov 28, 2022 7.430 7.545 7.080 7.340 430,795 +0.01(+0.14%)
Nov 25, 2022 7.590 7.720 7.200 7.330 138,612 -0.34(-4.43%)
Nov 23, 2022 7.900 7.970 7.575 7.670 149,303 -0.14(-1.79%)
Nov 22, 2022 7.620 7.880 7.170 7.810 315,141 +0.19(+2.49%)
Nov 21, 2022 8.030 8.060 7.510 7.620 578,160 -0.39(-4.87%)
Nov 18, 2022 8.310 8.370 7.285 8.010 845,939 -0.10(-1.23%)
Nov 17, 2022 8.830 9.030 7.670 8.110 642,559 -0.91(-10.09%)
Nov 16, 2022 9.790 9.910 8.900 9.020 858,542 -0.97(-9.71%)
Nov 15, 2022 9.420 10.06 9.410 9.990 458,094 +0.66(+7.07%)
Nov 14, 2022 10.10 10.30 8.360 9.330 1,671,924 -3.16(-25.30%)
Nov 11, 2022 10.98 12.88 10.98 12.49 542,201 +1.49(+13.55%)
Nov 10, 2022 11.23 11.95 10.52 11.00 886,690 +0.34(+3.19%)
Nov 09, 2022 11.36 11.36 10.55 10.66 216,604 -0.71(-6.24%)
Nov 08, 2022 11.64 11.64 11.02 11.37 171,277 -0.15(-1.30%)
Nov 07, 2022 11.76 12.01 11.38 11.52 204,802 -0.17(-1.45%)
Nov 04, 2022 11.97 12.00 10.94 11.69 183,413 -0.28(-2.34%)
Nov 03, 2022 12.85 13.07 11.95 11.97 126,454 -1.15(-8.77%)
Nov 02, 2022 13.37 13.05 13.12 223,519 -0.36(-2.67%)
Nov 01, 2022 15.00 15.38 13.41 13.48 248,856 -1.37(-9.23%)
Oct 31, 2022 15.69 15.69 14.72 14.85 184,951 -0.84(-5.35%)
Oct 28, 2022 15.58 16.48 15.50 15.69 350,513 +0.18(+1.16%)
Oct 27, 2022 15.47 15.85 15.00 15.51 213,783 +0.19(+1.24%)
Oct 26, 2022 14.89 15.73 13.53 15.32 315,048 +0.43(+2.89%)
Oct 25, 2022 14.39 15.17 14.30 14.89 209,712 +0.60(+4.20%)
Oct 24, 2022 14.76 14.76 13.61 14.29 315,171 +0.65(+4.77%)
Oct 21, 2022 13.18 13.66 13.04 13.64 161,090 +0.53(+4.04%)
Oct 20, 2022 13.23 13.46 12.86 13.11 152,664 -0.02(-0.15%)
Oct 19, 2022 13.00 13.24 12.88 13.13 314,925 +0.05(+0.38%)
Oct 18, 2022 12.52 13.31 12.52 13.08 409,035 +0.94(+7.74%)
Oct 17, 2022 12.11 12.43 11.95 12.14 405,579 +0.23(+1.93%)
Oct 14, 2022 12.86 13.15 11.88 11.91 495,061 -0.83(-6.51%)
Oct 13, 2022 12.00 12.96 11.84 12.74 171,256 +0.62(+5.12%)
Oct 12, 2022 11.67 12.14 11.16 12.12 121,449 +0.46(+3.95%)
Oct 11, 2022 11.42 11.74 11.02 11.66 199,090 +0.13(+1.13%)
Oct 10, 2022 12.43 12.44 11.47 11.53 104,664 -0.98(-7.83%)
Oct 07, 2022 13.29 13.29 12.50 12.51 223,250 -0.97(-7.20%)
Oct 06, 2022 13.19 13.85 13.03 13.48 467,494 +0.22(+1.66%)
Oct 05, 2022 13.33 13.46 12.82 13.26 225,159 -0.35(-2.57%)
Oct 04, 2022 13.03 13.63 13.03 13.61 277,052 +0.87(+6.83%)
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.