Skip to main content

Stoke Therapeutics Inc (NQ: STOK )

13.50 -0.67 (-4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.43 22.99 21.67 22.90 149,213 +0.52(+2.32%)
Mar 30, 2020 22.51 22.97 21.76 22.38 243,663 +0.68(+3.13%)
Mar 27, 2020 21.96 22.50 20.76 21.70 228,400 -0.95(-4.19%)
Mar 26, 2020 20.43 22.69 20.25 22.65 254,844 +2.40(+11.85%)
Mar 25, 2020 21.26 22.72 19.84 20.25 347,487 -1.10(-5.15%)
Mar 24, 2020 21.19 22.38 20.09 21.35 246,283 +1.73(+8.82%)
Mar 23, 2020 22.66 22.66 17.55 19.62 402,999 -2.59(-11.66%)
Mar 20, 2020 22.87 23.50 21.24 22.21 1,258,800 -0.39(-1.73%)
Mar 19, 2020 18.83 23.50 18.61 22.60 239,993 +4.01(+21.57%)
Mar 18, 2020 19.06 19.78 17.77 18.59 222,742 -1.66(-8.20%)
Mar 17, 2020 17.14 20.74 16.39 20.25 424,475 +3.45(+20.54%)
Mar 16, 2020 16.32 18.13 16.01 16.80 353,056 -4.52(-21.20%)
Mar 13, 2020 19.17 21.62 15.82 21.32 171,100 +2.98(+16.25%)
Mar 12, 2020 18.06 19.21 17.78 18.34 279,842 -1.15(-5.90%)
Mar 11, 2020 23.17 24.37 19.00 19.49 390,355 -4.35(-18.25%)
Mar 10, 2020 22.85 24.25 22.01 23.84 457,116 +1.59(+7.15%)
Mar 09, 2020 22.57 24.62 21.10 22.25 351,975 -3.10(-12.23%)
Mar 06, 2020 26.13 27.01 24.39 25.35 334,700 -1.70(-6.28%)
Mar 05, 2020 26.95 27.80 25.97 27.05 214,118 -0.54(-1.96%)
Mar 04, 2020 27.17 27.81 26.84 27.59 138,616 +0.88(+3.29%)
Mar 03, 2020 26.99 28.60 26.25 26.71 200,145 -0.20(-0.74%)
Mar 02, 2020 25.32 27.25 25.06 26.91 275,562 +2.16(+8.73%)
Feb 28, 2020 22.19 24.75 21.27 24.75 188,900 +1.96(+8.60%)
Feb 27, 2020 24.96 25.00 22.50 22.79 124,622 -2.61(-10.28%)
Feb 26, 2020 24.77 26.84 24.61 25.40 161,748 +0.90(+3.67%)
Feb 25, 2020 25.00 25.80 24.04 24.50 87,170 -0.49(-1.96%)
Feb 24, 2020 26.50 26.89 24.64 24.99 119,167 -2.45(-8.93%)
Feb 21, 2020 27.20 27.60 26.68 27.44 93,500 +0.25(+0.92%)
Feb 20, 2020 27.74 28.00 26.53 27.19 125,745 -0.48(-1.73%)
Feb 19, 2020 28.75 29.25 26.32 27.67 197,075 -1.01(-3.52%)
Feb 18, 2020 27.00 28.94 26.81 28.68 94,154 +1.79(+6.66%)
Feb 14, 2020 28.15 28.75 26.56 26.89 201,800 -1.26(-4.48%)
Feb 13, 2020 29.41 29.86 27.62 28.15 124,904 -1.21(-4.14%)
Feb 12, 2020 30.74 31.38 28.50 29.36 204,374 -0.85(-2.80%)
Feb 11, 2020 34.00 34.69 30.06 30.21 253,113 -3.94(-11.54%)
Feb 10, 2020 30.01 34.30 30.00 34.15 380,169 +6.11(+21.79%)
Feb 07, 2020 29.00 29.07 27.60 28.04 75,300 -0.95(-3.28%)
Feb 06, 2020 28.33 30.04 28.30 28.99 59,707 +0.91(+3.24%)
Feb 05, 2020 29.05 29.54 27.54 28.08 89,321 -0.62(-2.16%)
Feb 04, 2020 27.58 29.33 27.45 28.70 91,828 +1.30(+4.74%)
Feb 03, 2020 28.75 29.42 27.00 27.40 163,136 -0.56(-2.00%)
Jan 31, 2020 28.02 31.09 27.87 27.96 227,200 +0.10(+0.36%)
Jan 30, 2020 23.68 27.91 23.45 27.86 837,437 +3.96(+16.57%)
Jan 29, 2020 23.46 24.34 23.26 23.90 48,738 +0.43(+1.83%)
Jan 28, 2020 23.73 24.55 23.45 23.47 72,801 +0.05(+0.21%)
Jan 27, 2020 23.73 24.44 23.12 23.42 237,376 -0.24(-1.01%)
Jan 24, 2020 25.39 25.80 23.12 23.66 354,500 -1.60(-6.33%)
Jan 23, 2020 23.80 25.77 23.46 25.26 241,280 +1.36(+5.69%)
Jan 22, 2020 23.55 24.42 23.12 23.90 160,189 +0.55(+2.36%)
Jan 21, 2020 23.70 23.93 23.07 23.35 53,867 -0.20(-0.85%)
Jan 17, 2020 23.92 23.92 23.06 23.55 88,200 -0.14(-0.59%)
Jan 16, 2020 23.71 24.65 23.33 23.69 80,920 +0.17(+0.72%)
Jan 15, 2020 23.50 24.56 23.34 23.52 116,900 +0.13(+0.56%)
Jan 14, 2020 23.88 24.56 23.32 23.39 71,445 -0.69(-2.87%)
Jan 13, 2020 25.34 25.34 23.77 24.08 87,271 -1.25(-4.93%)
Jan 10, 2020 25.56 26.04 24.57 25.33 121,100 -0.07(-0.28%)
Jan 09, 2020 26.00 26.16 24.80 25.40 152,145 -0.36(-1.40%)
Jan 08, 2020 24.74 26.03 24.61 25.76 249,759 +1.15(+4.67%)
Jan 07, 2020 24.69 24.91 24.19 24.61 86,160 -0.09(-0.36%)
Jan 06, 2020 25.00 27.16 24.07 24.70 174,271 -0.32(-1.28%)
Jan 03, 2020 26.07 26.43 24.93 25.02 151,200 -1.52(-5.73%)
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.