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

Stoke Therapeutics Inc (NQ: STOK )

14.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Nov 29, 2019 24.88 25.03 24.40 24.50 27,500 -0.46(-1.84%)
Nov 27, 2019 24.75 25.32 24.50 24.96 123,200 +0.20(+0.81%)
Nov 26, 2019 23.88 24.98 23.28 24.76 231,429 +0.87(+3.64%)
Nov 25, 2019 22.57 24.10 22.04 23.89 90,130 +1.40(+6.22%)
Nov 22, 2019 22.88 23.14 22.16 22.49 74,700 -0.31(-1.36%)
Nov 21, 2019 24.02 24.11 22.60 22.80 91,723 -1.30(-5.39%)
Nov 20, 2019 23.70 24.31 22.43 24.10 150,267 +0.24(+1.01%)
Nov 19, 2019 23.78 24.43 23.26 23.86 109,705 +0.12(+0.51%)
Nov 18, 2019 23.29 23.83 22.44 23.74 95,830 +0.42(+1.80%)
Nov 15, 2019 25.85 25.88 23.19 23.32 196,700 -2.59(-10.00%)
Nov 14, 2019 26.31 26.55 25.28 25.91 145,650 -0.58(-2.19%)
Nov 13, 2019 27.86 28.00 26.07 26.49 88,165 -0.92(-3.36%)
Nov 12, 2019 30.27 31.36 26.24 27.41 162,341 -2.38(-7.99%)
Nov 11, 2019 29.79 30.45 29.25 29.79 106,215 -0.08(-0.27%)
Nov 08, 2019 27.92 30.02 27.27 29.87 165,600 +1.70(+6.03%)
Nov 07, 2019 29.38 30.10 27.79 28.17 93,655 -0.65(-2.26%)
Nov 06, 2019 30.71 31.06 28.41 28.82 129,845 -1.97(-6.40%)
Nov 05, 2019 30.52 31.86 30.09 30.79 69,518 +0.32(+1.05%)
Nov 04, 2019 29.44 30.80 29.00 30.47 263,943 +1.76(+6.13%)
Nov 01, 2019 28.50 29.01 27.83 28.71 83,800 +0.37(+1.31%)
Oct 31, 2019 29.00 29.00 27.01 28.34 118,535 -0.68(-2.34%)
Oct 30, 2019 29.80 29.97 27.52 29.02 200,394 -0.78(-2.62%)
Oct 29, 2019 26.11 30.00 25.85 29.80 240,227 +3.95(+15.28%)
Oct 28, 2019 25.15 25.94 24.46 25.85 129,966 +0.92(+3.69%)
Oct 25, 2019 23.26 25.32 21.68 24.93 188,900 +2.07(+9.06%)
Oct 24, 2019 22.74 23.24 22.02 22.86 108,019 +0.15(+0.66%)
Oct 23, 2019 23.05 23.09 21.87 22.71 96,924 -0.25(-1.09%)
Oct 22, 2019 22.77 23.41 22.39 22.96 66,821 +0.24(+1.06%)
Oct 21, 2019 22.42 22.93 21.56 22.72 58,121 +0.41(+1.84%)
Oct 18, 2019 22.10 22.53 21.43 22.31 76,600 +0.03(+0.13%)
Oct 17, 2019 22.31 23.17 22.04 22.28 94,494 +0.03(+0.13%)
Oct 16, 2019 21.78 22.84 21.66 22.25 51,650 +0.44(+2.02%)
Oct 15, 2019 20.44 22.18 20.03 21.81 75,066 +1.35(+6.60%)
Oct 14, 2019 20.86 22.30 20.10 20.46 67,968 -0.44(-2.11%)
Oct 11, 2019 20.77 22.07 20.58 20.90 78,200 +0.20(+0.97%)
Oct 10, 2019 19.87 20.95 19.87 20.70 75,140 +0.69(+3.45%)
Oct 09, 2019 21.67 21.77 19.32 20.01 158,838 -1.52(-7.06%)
Oct 08, 2019 21.02 21.83 19.23 21.53 121,774 +0.24(+1.13%)
Oct 07, 2019 21.69 22.10 20.55 21.29 112,763 -0.48(-2.20%)
Oct 04, 2019 21.94 22.46 20.01 21.77 49,100 -0.09(-0.41%)
Oct 03, 2019 21.68 22.87 21.05 21.86 127,653 +0.18(+0.83%)
Oct 02, 2019 22.01 22.02 20.08 21.68 132,647 -0.38(-1.72%)
Oct 01, 2019 21.75 22.48 21.33 22.06 158,552 +0.57(+2.65%)
Sep 30, 2019 20.46 22.36 19.93 21.49 116,846 +0.96(+4.68%)
Sep 27, 2019 21.49 22.32 19.21 20.53 277,400 -0.86(-4.02%)
Sep 26, 2019 22.88 23.67 21.27 21.39 111,224 -1.40(-6.14%)
Sep 25, 2019 24.95 25.01 22.49 22.79 256,361 -2.13(-8.55%)
Sep 24, 2019 25.67 25.69 24.15 24.92 317,554 -0.52(-2.04%)
Sep 23, 2019 23.14 25.89 23.14 25.44 395,264 +2.33(+10.08%)
Sep 20, 2019 22.14 23.77 21.27 23.11 1,734,800 +1.06(+4.81%)
Sep 19, 2019 22.75 23.72 21.66 22.05 288,266 -0.76(-3.33%)
Sep 18, 2019 24.42 24.90 22.51 22.81 257,380 -1.44(-5.94%)
Sep 17, 2019 23.81 24.89 22.41 24.25 219,593 +0.62(+2.62%)
Sep 16, 2019 26.41 27.30 23.60 23.63 247,638 -2.96(-11.13%)
Sep 13, 2019 27.64 27.93 25.59 26.59 203,200 -1.00(-3.62%)
Sep 12, 2019 28.51 29.81 27.23 27.59 152,135 -0.91(-3.19%)
Sep 11, 2019 28.83 30.60 28.06 28.50 223,263 -0.30(-1.04%)
Sep 10, 2019 32.91 33.33 28.80 28.80 288,956 -4.68(-13.98%)
Sep 09, 2019 35.71 35.71 33.16 33.48 270,541 -2.07(-5.82%)
Sep 06, 2019 36.28 38.26 35.26 35.55 248,800 -0.96(-2.63%)
Sep 05, 2019 36.05 37.40 34.86 36.51 190,514 +0.42(+1.16%)
Sep 04, 2019 38.00 38.76 36.00 36.09 245,156 -1.63(-4.32%)
Sep 03, 2019 37.76 39.04 37.41 37.72 140,912 +0.28(+0.75%)
Aug 30, 2019 37.75 38.43 37.38 37.44 91,500 +0.04(+0.11%)
Aug 29, 2019 34.86 37.90 34.01 37.40 168,491 +2.53(+7.26%)
Aug 28, 2019 32.58 35.25 32.09 34.87 145,097 +1.71(+5.16%)
Aug 27, 2019 35.31 35.97 32.03 33.16 199,647 -1.87(-5.34%)
Aug 26, 2019 31.90 35.86 31.70 35.03 113,671 +3.21(+10.09%)
Aug 23, 2019 31.74 33.15 31.09 31.82 68,000 -0.11(-0.34%)
Aug 22, 2019 32.06 34.71 29.82 31.93 113,218 +0.01(+0.03%)
Aug 21, 2019 32.83 32.99 31.19 31.92 77,871 -0.71(-2.18%)
Aug 20, 2019 31.42 33.00 30.49 32.63 105,356 +1.03(+3.26%)
Aug 19, 2019 30.89 31.93 29.42 31.60 69,974 +0.73(+2.36%)
Aug 16, 2019 30.00 31.76 28.68 30.87 101,500 +0.87(+2.90%)
Aug 15, 2019 30.36 31.97 29.31 30.00 131,073 -0.27(-0.89%)
Aug 14, 2019 28.13 31.59 26.46 30.27 71,722 +0.27(+0.90%)
Aug 13, 2019 28.18 30.47 27.84 30.00 288,560 +1.81(+6.42%)
Aug 12, 2019 28.83 29.26 25.92 28.19 119,451 -0.59(-2.05%)
Aug 09, 2019 27.82 29.57 26.29 28.78 140,100 +0.80(+2.86%)
Aug 08, 2019 27.01 28.66 26.55 27.98 66,323 +1.13(+4.21%)
Aug 07, 2019 26.39 27.82 25.62 26.85 102,071 +0.40(+1.51%)
Aug 06, 2019 25.59 27.10 25.51 26.45 77,095 +1.14(+4.50%)
Aug 05, 2019 25.99 26.96 24.82 25.31 76,092 -1.04(-3.95%)
Aug 02, 2019 25.37 26.99 25.37 26.35 74,000 +0.70(+2.73%)
Aug 01, 2019 24.73 25.80 23.81 25.65 77,160 +1.01(+4.10%)
Jul 31, 2019 24.59 24.65 23.07 24.64 34,669 +0.27(+1.11%)
Jul 30, 2019 23.53 24.92 23.34 24.37 52,388 +0.72(+3.04%)
Jul 29, 2019 23.68 24.44 22.92 23.65 153,045 -0.24(-1.00%)
Jul 26, 2019 23.05 24.60 22.65 23.89 20,600 +0.65(+2.80%)
Jul 25, 2019 24.81 25.23 22.33 23.24 93,705 -1.83(-7.30%)
Jul 24, 2019 25.26 25.50 23.48 25.07 47,548 -0.43(-1.69%)
Jul 23, 2019 23.23 25.86 22.39 25.50 119,392 +2.50(+10.87%)
Jul 22, 2019 23.29 23.85 22.01 23.00 156,045 -0.45(-1.92%)
Jul 19, 2019 23.76 24.48 23.15 23.45 84,800 -0.44(-1.84%)
Jul 18, 2019 24.56 24.91 22.84 23.89 104,538 -0.67(-2.73%)
Jul 17, 2019 26.64 26.64 24.51 24.56 99,296 -1.82(-6.90%)
Jul 16, 2019 26.22 27.73 25.26 26.38 112,981 +0.16(+0.61%)
Jul 15, 2019 27.20 28.68 25.71 26.22 144,259 -0.76(-2.82%)
Jul 12, 2019 27.91 27.91 26.68 26.98 84,200 -0.87(-3.12%)
Jul 11, 2019 26.79 29.00 26.45 27.85 328,784 +1.14(+4.27%)
Jul 10, 2019 26.73 28.07 26.60 26.71 180,961 +0.06(+0.23%)
Jul 09, 2019 27.49 27.49 26.50 26.65 221,692 -0.64(-2.35%)
Jul 08, 2019 28.28 28.48 26.50 27.29 201,224 -0.71(-2.54%)
Jul 05, 2019 27.57 30.31 27.32 28.00 211,700 -0.15(-0.53%)
Jul 03, 2019 28.63 28.99 27.45 28.15 61,700 -0.44(-1.54%)
Jul 02, 2019 28.80 29.86 27.50 28.59 226,762 -0.20(-0.69%)
Jul 01, 2019 29.89 29.89 27.03 28.79 159,468 -0.38(-1.30%)
Jun 28, 2019 29.28 31.76 28.25 29.17 290,700 +0.31(+1.07%)
Jun 27, 2019 26.54 29.00 26.02 28.86 492,217 +2.45(+9.28%)
Jun 26, 2019 26.19 26.68 25.39 26.41 179,167 +0.42(+1.62%)
Jun 25, 2019 25.75 26.52 24.75 25.99 147,023 +0.46(+1.80%)
Jun 24, 2019 26.96 26.96 24.66 25.53 322,903 -1.76(-6.45%)
Jun 21, 2019 25.84 27.40 24.68 27.29 309,300 +1.29(+4.96%)
Jun 20, 2019 25.01 27.50 23.38 26.00 762,963 +0.43(+1.68%)
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.