Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoke Therapeutics, Inc. - Common Stock (NQ:STOK)

9.540 -0.190 (-1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 9.620 9.700 9.360 9.540 375,650 -0.19(-1.95%)
May 29, 2025 9.570 9.830 9.340 9.730 453,320 +0.30(+3.18%)
May 28, 2025 9.240 9.650 9.090 9.430 464,853 +0.25(+2.72%)
May 27, 2025 9.550 9.710 9.130 9.180 525,853 -0.18(-1.92%)
May 23, 2025 9.300 9.618 9.242 9.360 474,260 -0.14(-1.47%)
May 22, 2025 9.430 9.740 9.240 9.500 434,451 +0.02(+0.21%)
May 21, 2025 9.840 10.06 9.390 9.480 512,054 -0.57(-5.67%)
May 20, 2025 10.10 10.38 9.600 10.05 983,162 +0.22(+2.24%)
May 19, 2025 9.570 10.19 9.570 9.830 875,593 +0.07(+0.72%)
May 16, 2025 9.720 10.06 9.560 9.760 719,632 +0.13(+1.35%)
May 15, 2025 9.040 9.660 8.970 9.630 605,143 +0.64(+7.12%)
May 14, 2025 8.710 9.100 8.703 8.990 845,299 +0.06(+0.67%)
May 13, 2025 10.44 10.44 8.890 8.930 881,924 -0.73(-7.56%)
May 12, 2025 9.780 10.13 9.520 9.660 626,504 +0.30(+3.21%)
May 09, 2025 9.070 9.600 9.050 9.360 1,197,328 +0.31(+3.43%)
May 08, 2025 8.610 9.240 8.510 9.050 721,109 +0.39(+4.50%)
May 07, 2025 8.760 8.970 8.510 8.660 805,889 -0.09(-1.03%)
May 06, 2025 9.520 9.660 8.300 8.750 1,192,478 -0.95(-9.79%)
May 05, 2025 9.540 9.790 9.410 9.700 724,947 +0.07(+0.73%)
May 02, 2025 9.990 10.12 9.620 9.630 640,911 -0.24(-2.43%)
May 01, 2025 9.700 10.00 9.370 9.870 386,593 +0.11(+1.13%)
Apr 30, 2025 9.500 9.880 9.360 9.760 571,601 +0.25(+2.63%)
Apr 29, 2025 9.520 9.575 9.130 9.510 750,735 +0.04(+0.42%)
Apr 28, 2025 9.760 9.890 9.330 9.470 526,288 -0.29(-2.97%)
Apr 25, 2025 9.880 9.906 9.530 9.760 582,252 -0.12(-1.21%)
Apr 24, 2025 9.490 9.900 9.461 9.880 602,774 +0.36(+3.78%)
Apr 23, 2025 9.400 9.900 9.300 9.520 1,183,845 +0.30(+3.25%)
Apr 22, 2025 8.740 9.300 8.520 9.220 1,137,243 +0.61(+7.08%)
Apr 21, 2025 7.570 8.910 7.480 8.610 1,727,245 +0.92(+11.96%)
Apr 17, 2025 7.550 7.720 7.340 7.690 837,492 +0.13(+1.72%)
Apr 16, 2025 7.620 7.695 7.310 7.560 771,500 -0.19(-2.45%)
Apr 15, 2025 7.410 7.990 7.410 7.750 530,636 +0.19(+2.51%)
Apr 14, 2025 7.140 7.690 6.890 7.560 818,255 +0.54(+7.69%)
Apr 11, 2025 6.510 7.130 6.415 7.020 731,085 +0.50(+7.67%)
Apr 10, 2025 6.230 6.550 5.940 6.520 931,611 +0.09(+1.40%)
Apr 09, 2025 5.760 6.470 5.350 6.430 1,150,344 +0.53(+8.98%)
Apr 08, 2025 6.250 6.340 5.710 5.900 1,161,932 -0.11(-1.83%)
Apr 07, 2025 5.680 6.150 5.450 6.010 1,015,427 +0.07(+1.18%)
Apr 04, 2025 6.070 6.200 5.660 5.940 1,149,383 -0.36(-5.71%)
Apr 03, 2025 6.220 6.440 6.000 6.300 759,618 -0.30(-4.55%)
Apr 02, 2025 6.160 6.660 6.140 6.600 795,557 +0.37(+5.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.