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

Stoke Therapeutics Inc (NQ: STOK )

11.65 -0.07 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2023 5.460 5.500 5.230 5.260 93,156 -0.14(-2.59%)
Dec 28, 2023 5.320 5.520 5.290 5.400 162,236 +0.05(+0.93%)
Dec 27, 2023 5.310 5.389 5.097 5.350 188,419 +0.09(+1.71%)
Dec 26, 2023 5.420 5.450 5.240 5.260 1,412,933 -0.07(-1.31%)
Dec 22, 2023 5.240 5.390 5.240 5.330 136,091 +0.17(+3.29%)
Dec 21, 2023 4.990 5.200 4.990 5.160 119,167 +0.29(+6.06%)
Dec 20, 2023 5.200 5.270 4.860 4.865 157,721 -0.34(-6.62%)
Dec 19, 2023 5.090 5.360 5.090 5.210 156,884 +0.17(+3.27%)
Dec 18, 2023 5.130 5.170 4.940 5.045 127,259 -0.08(-1.46%)
Dec 15, 2023 5.230 5.420 5.050 5.120 656,520 -0.02(-0.39%)
Dec 14, 2023 5.240 5.330 4.980 5.140 214,533 -0.05(-0.96%)
Dec 13, 2023 4.930 5.190 4.870 5.190 251,839 +0.26(+5.27%)
Dec 12, 2023 4.920 4.970 4.730 4.930 107,037 +0.05(+1.02%)
Dec 11, 2023 4.720 4.920 4.560 4.880 343,526 +0.11(+2.31%)
Dec 08, 2023 4.560 5.050 4.560 4.770 663,432 +0.17(+3.70%)
Dec 07, 2023 4.270 4.670 4.150 4.600 278,127 +0.39(+9.26%)
Dec 06, 2023 4.160 4.428 4.130 4.210 159,658 +0.08(+1.94%)
Dec 05, 2023 4.170 4.425 4.130 4.130 93,704 -0.07(-1.67%)
Dec 04, 2023 3.910 4.320 3.776 4.200 301,366 +0.25(+6.33%)
Dec 01, 2023 3.840 4.030 3.771 3.950 140,125 +0.16(+4.22%)
Nov 30, 2023 3.880 4.040 3.770 3.790 719,745 -0.06(-1.56%)
Nov 29, 2023 4.060 4.310 3.820 3.850 204,524 -0.20(-4.94%)
Nov 28, 2023 4.040 4.120 3.920 4.050 417,610 +0.01(+0.25%)
Nov 27, 2023 4.040 4.090 3.950 4.040 76,441 +0.02(+0.50%)
Nov 24, 2023 3.910 4.050 3.910 4.020 28,386 +0.14(+3.61%)
Nov 22, 2023 3.920 3.930 3.850 3.880 54,791 -0.02(-0.51%)
Nov 21, 2023 4.120 4.120 3.880 3.900 92,476 -0.27(-6.47%)
Nov 20, 2023 4.180 4.320 4.120 4.170 76,118 -0.05(-1.18%)
Nov 17, 2023 4.180 4.240 4.050 4.220 106,683 +0.05(+1.20%)
Nov 16, 2023 4.660 4.660 4.140 4.170 100,542 -0.44(-9.54%)
Nov 15, 2023 4.660 4.780 4.660 4.610 218,309 -0.10(-2.12%)
Nov 14, 2023 4.460 4.740 4.460 4.710 203,288 +0.44(+10.30%)
Nov 13, 2023 4.250 4.285 4.065 4.270 189,926 +0.01(+0.23%)
Nov 10, 2023 4.530 4.530 4.250 4.260 272,228 -0.27(-5.96%)
Nov 09, 2023 4.630 4.630 4.480 4.530 199,343 -0.08(-1.74%)
Nov 08, 2023 4.850 4.980 4.540 4.610 196,460 -0.24(-4.95%)
Nov 07, 2023 4.310 4.960 4.290 4.850 226,211 +0.54(+12.53%)
Nov 06, 2023 4.280 4.480 4.225 4.310 164,791 +0.05(+1.17%)
Nov 03, 2023 4.180 4.382 4.180 4.260 155,847 +0.14(+3.40%)
Nov 02, 2023 4.090 4.200 4.015 4.120 142,018 +0.04(+0.98%)
Nov 01, 2023 3.790 4.115 3.750 4.080 154,674 +0.27(+7.09%)
Oct 31, 2023 3.540 3.820 3.460 3.810 124,837 +0.24(+6.72%)
Oct 30, 2023 3.400 3.580 3.400 3.570 98,620 +0.20(+5.93%)
Oct 27, 2023 3.520 3.525 3.350 3.370 147,461 -0.09(-2.60%)
Oct 26, 2023 3.510 3.580 3.435 3.460 176,693 -0.04(-1.14%)
Oct 25, 2023 3.570 3.570 3.395 3.500 121,109 -0.07(-1.96%)
Oct 24, 2023 3.650 3.740 3.530 3.570 150,569 -0.05(-1.38%)
Oct 23, 2023 3.670 3.730 3.595 3.620 148,905 -0.11(-2.95%)
Oct 20, 2023 3.690 3.810 3.665 3.730 190,115 +0.03(+0.81%)
Oct 19, 2023 3.790 3.820 3.640 3.700 189,516 +0.00(+0.00%)
Oct 18, 2023 3.970 3.970 3.680 3.700 130,522 -0.27(-6.80%)
Oct 17, 2023 3.930 4.090 3.910 3.970 202,372 -0.03(-0.75%)
Oct 16, 2023 4.130 4.110 3.880 4.000 197,181 -0.09(-2.32%)
Oct 13, 2023 3.930 4.110 3.890 4.095 233,944 +0.17(+4.46%)
Oct 12, 2023 4.090 4.100 3.850 3.920 284,377 -0.22(-5.31%)
Oct 11, 2023 4.160 4.370 4.050 4.140 270,507 +0.04(+0.98%)
Oct 10, 2023 3.760 4.130 3.760 4.100 254,385 +0.32(+8.47%)
Oct 09, 2023 3.890 3.890 3.650 3.780 124,243 -0.11(-2.83%)
Oct 06, 2023 3.850 4.040 3.720 3.890 354,555 +0.09(+2.37%)
Oct 05, 2023 3.540 3.830 3.500 3.800 260,299 +0.24(+6.74%)
Oct 04, 2023 3.570 3.590 3.370 3.560 398,684 -0.02(-0.56%)
Oct 03, 2023 3.690 3.770 3.520 3.580 252,632 -0.11(-2.98%)
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.