Advertisement
Advertisement
U.S. markets close in 3 hours 7 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Stoke Therapeutics, Inc. (STOK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
7.45-0.42 (-5.34%)
As of 12:52PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20237.827.827.227.457.45113,789
Mar 23, 20238.078.097.657.877.87196,100
Mar 22, 20238.328.337.997.997.99189,600
Mar 21, 20238.218.458.108.308.30346,000
Mar 20, 20238.908.988.098.178.17393,000
Mar 17, 20239.049.208.798.928.92412,400
Mar 16, 20239.059.308.749.099.09314,700
Mar 15, 20239.689.688.779.159.15363,100
Mar 14, 20239.689.929.509.839.83188,900
Mar 13, 20238.679.998.439.549.54254,500
Mar 10, 20238.818.818.318.748.74268,200
Mar 09, 20239.179.278.578.858.85314,600
Mar 08, 20239.289.468.659.129.121,388,300
Mar 07, 20239.299.408.889.239.23165,800
Mar 06, 20238.909.248.599.249.24127,400
Mar 03, 20238.688.958.688.838.8370,400
Mar 02, 20238.718.868.658.668.66102,100
Mar 01, 20238.898.898.698.748.74106,900
Feb 28, 20238.748.998.738.898.8985,000
Feb 27, 20238.618.718.538.678.6789,600
Feb 24, 20238.628.728.478.548.54220,000
Feb 23, 20238.968.988.528.828.82363,600
Feb 22, 20238.758.908.608.848.84173,600
Feb 21, 20239.059.158.698.728.72191,000
Feb 17, 20239.069.228.769.199.1969,000
Feb 16, 20238.939.088.789.009.00178,300
Feb 15, 20239.009.088.809.019.0176,700
Feb 14, 20239.069.188.749.019.01231,600
Feb 13, 20239.249.258.819.059.05128,700
Feb 10, 20239.279.319.109.249.2492,600
Feb 09, 20239.339.519.059.259.25157,500
Feb 08, 20239.739.769.139.219.21175,500
Feb 07, 20239.639.879.209.759.7590,100
Feb 06, 20239.3510.179.359.509.50199,700
Feb 03, 20239.7410.129.359.449.44145,800
Feb 02, 20239.3210.009.299.989.98644,000
Feb 01, 20239.8910.038.969.269.264,860,400
Jan 31, 20239.7110.009.539.969.96124,400
Jan 30, 20239.519.609.309.529.5269,900
Jan 27, 20239.469.759.469.639.6388,800
Jan 26, 20239.599.659.259.419.4173,600
Jan 25, 20239.259.689.189.539.53126,200
Jan 24, 20239.229.699.229.399.3960,400
Jan 23, 20239.539.709.109.299.29155,300
Jan 20, 20239.519.719.239.539.5399,300
Jan 19, 20239.109.578.949.349.34122,000
Jan 18, 20239.319.579.009.239.23176,300
Jan 17, 20239.709.919.279.289.28141,000
Jan 13, 202310.2210.549.349.759.75192,000
Jan 12, 20239.4710.658.8510.3810.38262,500
Jan 11, 20238.659.538.559.389.38257,800
Jan 10, 20238.208.788.148.768.76372,700
Jan 09, 20238.578.618.228.278.27212,700
Jan 06, 20239.429.428.418.528.52288,000
Jan 05, 20239.619.618.979.329.32844,400
Jan 04, 20239.169.758.659.659.65629,400
Jan 03, 20239.399.488.949.099.091,690,600
Dec 30, 20228.949.288.869.239.23141,800
Dec 29, 20228.299.318.289.049.04206,000
Dec 28, 20228.218.738.018.398.39115,600
Dec 27, 20228.158.248.018.198.19123,200
Dec 23, 20228.398.578.228.308.30112,100
Dec 22, 20228.168.487.938.448.44172,400
Dec 21, 20228.328.498.028.268.26273,000
Dec 20, 20228.148.468.008.258.25512,700
Dec 19, 20228.748.987.898.168.16403,500
Dec 16, 20228.218.718.138.678.67310,200
Dec 15, 20228.258.528.148.308.30286,800
Dec 14, 20228.358.958.258.388.38260,400
Dec 13, 20228.478.587.988.308.30367,200
Dec 12, 20227.858.157.558.118.11171,900
Dec 09, 20227.667.927.507.707.70217,600
Dec 08, 20227.137.697.007.667.66160,500
Dec 07, 20227.097.397.017.077.07171,200
Dec 06, 20227.107.316.957.157.15289,800
Dec 05, 20227.227.286.887.167.16440,400
Dec 02, 20227.177.427.027.367.36237,800
Dec 01, 20227.627.737.237.337.33390,400
Nov 30, 20227.317.757.317.547.54242,200
Nov 29, 20227.337.707.177.377.37217,400
Nov 28, 20227.437.557.087.347.34430,800
Nov 25, 20227.597.727.207.337.33138,600
Nov 23, 20227.907.977.577.677.67149,300
Nov 22, 20227.627.887.177.817.81315,100
Nov 21, 20228.038.067.517.627.62578,200
Nov 18, 20228.318.377.288.018.01845,800
Nov 17, 20228.839.037.678.118.11642,600
Nov 16, 20229.799.918.909.029.02858,500
Nov 15, 20229.4210.069.419.999.99457,900
Nov 14, 202210.1010.308.369.339.331,673,600
Nov 11, 202210.9812.8810.9812.4912.49542,200
Nov 10, 202211.2311.9510.5211.0011.00886,700
Nov 09, 202211.3611.3610.5510.6610.66216,600
Nov 08, 202211.6411.6411.0211.3711.37171,300
Nov 07, 202211.7612.0111.3811.5211.52204,800
Nov 04, 202211.9712.0010.9411.6911.69183,400
Nov 03, 202212.8513.0711.9511.9711.97126,500
Nov 02, 202213.3713.7713.0513.1213.12223,500
Nov 01, 202215.0015.3813.4113.4813.48248,800
Oct 31, 202215.6915.6914.7214.8514.85185,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement