STOK - Stoke Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202025.3925.8023.1223.6623.66354,279
Jan 23, 202023.8025.7723.4625.2625.26241,300
Jan 22, 202023.5524.4223.1223.9023.90160,200
Jan 21, 202023.7023.9323.0723.3523.3553,900
Jan 17, 202023.9223.9223.0623.5523.5588,200
Jan 16, 202023.7124.6523.3323.6923.6980,900
Jan 15, 202023.5024.5623.3423.5223.52116,900
Jan 14, 202023.8824.5623.3223.3923.3971,400
Jan 13, 202025.3425.3423.7724.0824.0887,300
Jan 10, 202025.5626.0424.5725.3325.33121,100
Jan 09, 202026.0026.1624.8025.4025.40152,100
Jan 08, 202024.7426.0324.6125.7625.76249,800
Jan 07, 202024.6924.9124.1924.6124.6186,200
Jan 06, 202025.0027.1624.0824.7024.70174,300
Jan 03, 202026.0726.4324.9325.0225.02151,200
Jan 02, 202028.7828.7825.8526.5426.54107,300
Dec 31, 201927.4729.5827.4328.3228.32151,600
Dec 30, 201926.6127.8625.6727.5627.56131,400
Dec 27, 201927.4127.4126.3626.5826.5874,200
Dec 26, 201928.6028.6027.1127.2427.24125,800
Dec 24, 201926.9728.7226.9728.6028.6074,100
Dec 23, 201929.4329.7626.2526.8726.87239,400
Dec 20, 201928.3029.9427.4629.3429.34564,200
Dec 19, 201927.8828.7527.3328.0828.08140,200
Dec 18, 201927.4729.0926.9927.6127.61137,700
Dec 17, 201925.1626.9825.1626.7726.77150,300
Dec 16, 201924.5825.2523.2224.9824.98137,100
Dec 13, 201923.7824.9823.7724.1624.1677,200
Dec 12, 201923.2124.3023.0123.8223.8273,000
Dec 11, 201925.4625.4622.5923.1723.17322,100
Dec 10, 201927.1128.0725.1625.3725.37132,900
Dec 09, 201928.9830.5625.9027.1127.11144,300
Dec 06, 201925.2229.2525.2228.9828.98101,500
Dec 05, 201925.4726.4424.6425.0325.03106,400
Dec 04, 201924.2825.6023.9625.2225.22149,700
Dec 03, 201925.1425.5923.3024.4024.40286,100
Dec 02, 201924.5425.7724.3225.5025.50107,200
Nov 29, 201924.8825.0324.4024.5024.5027,500
Nov 27, 201924.7525.3224.5024.9624.96123,200
Nov 26, 201923.8824.9823.2824.7624.76231,400
Nov 25, 201922.5724.1022.0423.8923.8990,100
Nov 22, 201922.8823.1422.1622.4922.4974,800
Nov 21, 201924.0224.1122.6022.8022.8091,700
Nov 20, 201923.7024.3122.4324.1024.10150,300
Nov 19, 201923.7824.4323.2623.8623.86109,600
Nov 18, 201923.2923.8322.4423.7423.7495,800
Nov 15, 201925.8525.8823.1923.3223.32196,700
Nov 14, 201926.3126.5525.2825.9125.91145,700
Nov 13, 201927.8628.0026.0726.4926.4988,100
Nov 12, 201930.2731.3626.2427.4127.41162,200
Nov 11, 201929.7930.4529.2529.7929.79106,200
Nov 08, 201927.9230.0227.2729.8729.87165,700
Nov 07, 201929.3830.1027.7828.1728.1793,700
Nov 06, 201930.7131.0628.4128.8228.82129,800
Nov 05, 201930.5231.8630.0930.7930.7969,500
Nov 04, 201929.4430.8029.0030.4730.47263,900
Nov 01, 201928.5029.0127.8328.7128.7183,900
Oct 31, 201929.0029.0027.0128.3428.34113,600
Oct 30, 201929.8029.9727.5229.0229.02200,300
Oct 29, 201926.1130.0025.8529.8029.80240,200
Oct 28, 201925.1525.9424.4625.8525.85129,900
Oct 25, 201923.2625.3221.6824.9324.93188,900
Oct 24, 201922.7423.2422.0222.8622.86108,000
Oct 23, 201923.0523.0921.8722.7122.7196,900
Oct 22, 201922.7723.4122.3922.9622.9666,800
Oct 21, 201922.4222.9321.5622.7222.7258,100
Oct 18, 201922.1022.5321.4322.3122.3176,600
Oct 17, 201922.3123.1722.0422.2822.2891,000
Oct 16, 201921.7822.8421.6622.2522.2551,700
Oct 15, 201920.4422.1720.0321.8121.8175,100
Oct 14, 201920.8622.3020.1020.4620.4667,900
Oct 11, 201920.7722.0720.5820.9020.9078,300
Oct 10, 201919.8720.9519.8720.7020.7075,100
Oct 09, 201921.6721.7719.3220.0120.01158,800
Oct 08, 201921.0221.8319.2321.5321.53121,800
Oct 07, 201921.6922.1020.5521.2921.29112,800
Oct 04, 201921.9422.4620.0121.7721.7749,100
Oct 03, 201921.6822.8721.0621.8621.86127,700
Oct 02, 201922.0122.0220.0821.6821.68132,600
Oct 01, 201921.7522.4821.3322.0622.06158,600
Sep 30, 201920.4622.3619.9321.4921.49116,800
Sep 27, 201921.4922.3319.2120.5320.53277,200
Sep 26, 201922.8823.6721.2721.3921.39111,200
Sep 25, 201924.9525.0122.4922.7922.79256,400
Sep 24, 201925.6725.6924.1524.9224.92317,400
Sep 23, 201923.1425.8923.1425.4425.44394,800
Sep 20, 201922.1423.7721.2723.1123.111,572,700
Sep 19, 201922.7523.7221.6622.0522.05288,300
Sep 18, 201924.4224.9022.5122.8122.81257,300
Sep 17, 201923.8124.8922.4124.2524.25219,600
Sep 16, 201926.4127.3023.6023.6323.63247,600
Sep 13, 201927.6427.9325.5926.5926.59203,300
Sep 12, 201928.5129.8127.2327.5927.59152,100
Sep 11, 201928.8330.6028.0628.5028.50223,300
Sep 10, 201932.9133.3328.8028.8028.80289,000
Sep 09, 201935.7135.7133.1633.4833.48270,500
Sep 06, 201936.2838.2635.2635.5535.55248,800
Sep 05, 201936.0537.4034.8636.5136.51190,500
Sep 04, 201938.0038.7636.0036.0936.09245,200
Sep 03, 201937.7639.0437.4137.7237.72140,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...