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

Stoke Therapeutics Inc (NQ: STOK )

12.00 +0.35 (+3.00%)
Streaming Delayed Price Updated: 2:30 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 (%)
Jun 30, 2023 10.62 11.03 10.46 10.63 154,377 +0.13(+1.24%)
Jun 29, 2023 10.95 11.00 10.45 10.50 213,434 -0.49(-4.46%)
Jun 28, 2023 10.92 11.18 10.64 10.99 256,362 -0.03(-0.27%)
Jun 27, 2023 10.42 11.07 10.06 11.02 187,202 +0.58(+5.61%)
Jun 26, 2023 11.12 11.12 9.970 10.44 382,777 -0.67(-6.08%)
Jun 23, 2023 13.00 13.04 10.90 11.11 1,224,345 -2.02(-15.38%)
Jun 22, 2023 13.50 13.81 13.00 13.13 317,043 -0.37(-2.74%)
Jun 21, 2023 13.45 14.00 13.12 13.50 541,909 -0.32(-2.32%)
Jun 20, 2023 13.00 13.87 12.82 13.82 538,218 +0.82(+6.31%)
Jun 16, 2023 13.08 13.20 12.71 13.00 731,671 +0.07(+0.54%)
Jun 15, 2023 12.35 13.01 12.12 12.93 381,783 +0.40(+3.19%)
Jun 14, 2023 12.48 12.82 12.23 12.53 342,825 +0.07(+0.56%)
Jun 13, 2023 11.74 12.76 11.74 12.46 500,783 +0.37(+3.06%)
Jun 12, 2023 11.82 12.33 11.73 12.09 228,031 +0.33(+2.81%)
Jun 09, 2023 12.71 12.71 11.68 11.76 149,970 -0.93(-7.33%)
Jun 08, 2023 13.07 13.20 12.69 12.69 95,755 -0.39(-2.98%)
Jun 07, 2023 13.15 13.40 12.86 13.08 137,346 -0.12(-0.91%)
Jun 06, 2023 12.34 13.49 12.30 13.20 450,639 +0.70(+5.60%)
Jun 05, 2023 12.14 12.87 12.11 12.50 463,570 +0.33(+2.71%)
Jun 02, 2023 11.41 12.20 11.36 12.17 198,827 +0.88(+7.79%)
Jun 01, 2023 11.20 11.34 10.69 11.29 262,504 +0.09(+0.80%)
May 31, 2023 10.89 11.29 10.54 11.20 273,662 +0.35(+3.23%)
May 30, 2023 10.92 11.28 10.46 10.85 104,715 -0.07(-0.64%)
May 26, 2023 10.62 11.09 10.62 10.92 75,423 +0.31(+2.92%)
May 25, 2023 10.95 10.95 10.39 10.61 102,791 -0.42(-3.81%)
May 24, 2023 11.79 11.93 10.95 11.03 101,813 -0.87(-7.31%)
May 23, 2023 11.63 12.64 11.53 11.90 263,856 +0.60(+5.31%)
May 22, 2023 11.23 11.64 11.23 11.30 110,724 +0.08(+0.71%)
May 19, 2023 11.33 11.45 10.98 11.22 130,077 +0.10(+0.90%)
May 18, 2023 11.22 11.34 10.70 11.12 101,352 -0.15(-1.33%)
May 17, 2023 11.27 11.45 11.04 11.27 112,411 +0.05(+0.45%)
May 16, 2023 11.55 11.63 10.97 11.22 107,333 -0.52(-4.43%)
May 15, 2023 11.48 12.11 11.42 11.74 151,274 +0.30(+2.62%)
May 12, 2023 11.53 11.64 11.26 11.44 161,938 -0.06(-0.52%)
May 11, 2023 11.59 11.67 11.20 11.50 152,012 -0.15(-1.29%)
May 10, 2023 12.31 12.50 11.60 11.65 190,681 -0.51(-4.19%)
May 09, 2023 11.89 12.44 11.51 12.16 248,890 +0.12(+1.00%)
May 08, 2023 11.95 12.48 11.83 12.04 278,026 +0.09(+0.75%)
May 05, 2023 10.77 12.37 10.77 11.95 417,394 +1.23(+11.47%)
May 04, 2023 9.340 11.24 9.100 10.72 396,898 +1.23(+12.96%)
May 03, 2023 9.910 10.45 9.420 9.490 340,155 -0.35(-3.56%)
May 02, 2023 9.820 10.17 9.430 9.840 261,396 -0.03(-0.30%)
May 01, 2023 9.450 10.24 9.350 9.870 225,176 +0.98(+11.02%)
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%)
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.