Mail

STOK - Stoke Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	25.39	25.80	23.12	23.66	23.66	354,279
Jan 23, 2020	23.80	25.77	23.46	25.26	25.26	241,300
Jan 22, 2020	23.55	24.42	23.12	23.90	23.90	160,200
Jan 21, 2020	23.70	23.93	23.07	23.35	23.35	53,900
Jan 17, 2020	23.92	23.92	23.06	23.55	23.55	88,200
Jan 16, 2020	23.71	24.65	23.33	23.69	23.69	80,900
Jan 15, 2020	23.50	24.56	23.34	23.52	23.52	116,900
Jan 14, 2020	23.88	24.56	23.32	23.39	23.39	71,400
Jan 13, 2020	25.34	25.34	23.77	24.08	24.08	87,300
Jan 10, 2020	25.56	26.04	24.57	25.33	25.33	121,100
Jan 09, 2020	26.00	26.16	24.80	25.40	25.40	152,100
Jan 08, 2020	24.74	26.03	24.61	25.76	25.76	249,800
Jan 07, 2020	24.69	24.91	24.19	24.61	24.61	86,200
Jan 06, 2020	25.00	27.16	24.08	24.70	24.70	174,300
Jan 03, 2020	26.07	26.43	24.93	25.02	25.02	151,200
Jan 02, 2020	28.78	28.78	25.85	26.54	26.54	107,300
Dec 31, 2019	27.47	29.58	27.43	28.32	28.32	151,600
Dec 30, 2019	26.61	27.86	25.67	27.56	27.56	131,400
Dec 27, 2019	27.41	27.41	26.36	26.58	26.58	74,200
Dec 26, 2019	28.60	28.60	27.11	27.24	27.24	125,800
Dec 24, 2019	26.97	28.72	26.97	28.60	28.60	74,100
Dec 23, 2019	29.43	29.76	26.25	26.87	26.87	239,400
Dec 20, 2019	28.30	29.94	27.46	29.34	29.34	564,200
Dec 19, 2019	27.88	28.75	27.33	28.08	28.08	140,200
Dec 18, 2019	27.47	29.09	26.99	27.61	27.61	137,700
Dec 17, 2019	25.16	26.98	25.16	26.77	26.77	150,300
Dec 16, 2019	24.58	25.25	23.22	24.98	24.98	137,100
Dec 13, 2019	23.78	24.98	23.77	24.16	24.16	77,200
Dec 12, 2019	23.21	24.30	23.01	23.82	23.82	73,000
Dec 11, 2019	25.46	25.46	22.59	23.17	23.17	322,100
Dec 10, 2019	27.11	28.07	25.16	25.37	25.37	132,900
Dec 09, 2019	28.98	30.56	25.90	27.11	27.11	144,300
Dec 06, 2019	25.22	29.25	25.22	28.98	28.98	101,500
Dec 05, 2019	25.47	26.44	24.64	25.03	25.03	106,400
Dec 04, 2019	24.28	25.60	23.96	25.22	25.22	149,700
Dec 03, 2019	25.14	25.59	23.30	24.40	24.40	286,100
Dec 02, 2019	24.54	25.77	24.32	25.50	25.50	107,200
Nov 29, 2019	24.88	25.03	24.40	24.50	24.50	27,500
Nov 27, 2019	24.75	25.32	24.50	24.96	24.96	123,200
Nov 26, 2019	23.88	24.98	23.28	24.76	24.76	231,400
Nov 25, 2019	22.57	24.10	22.04	23.89	23.89	90,100
Nov 22, 2019	22.88	23.14	22.16	22.49	22.49	74,800
Nov 21, 2019	24.02	24.11	22.60	22.80	22.80	91,700
Nov 20, 2019	23.70	24.31	22.43	24.10	24.10	150,300
Nov 19, 2019	23.78	24.43	23.26	23.86	23.86	109,600
Nov 18, 2019	23.29	23.83	22.44	23.74	23.74	95,800
Nov 15, 2019	25.85	25.88	23.19	23.32	23.32	196,700
Nov 14, 2019	26.31	26.55	25.28	25.91	25.91	145,700
Nov 13, 2019	27.86	28.00	26.07	26.49	26.49	88,100
Nov 12, 2019	30.27	31.36	26.24	27.41	27.41	162,200
Nov 11, 2019	29.79	30.45	29.25	29.79	29.79	106,200
Nov 08, 2019	27.92	30.02	27.27	29.87	29.87	165,700
Nov 07, 2019	29.38	30.10	27.78	28.17	28.17	93,700
Nov 06, 2019	30.71	31.06	28.41	28.82	28.82	129,800
Nov 05, 2019	30.52	31.86	30.09	30.79	30.79	69,500
Nov 04, 2019	29.44	30.80	29.00	30.47	30.47	263,900
Nov 01, 2019	28.50	29.01	27.83	28.71	28.71	83,900
Oct 31, 2019	29.00	29.00	27.01	28.34	28.34	113,600
Oct 30, 2019	29.80	29.97	27.52	29.02	29.02	200,300
Oct 29, 2019	26.11	30.00	25.85	29.80	29.80	240,200
Oct 28, 2019	25.15	25.94	24.46	25.85	25.85	129,900
Oct 25, 2019	23.26	25.32	21.68	24.93	24.93	188,900
Oct 24, 2019	22.74	23.24	22.02	22.86	22.86	108,000
Oct 23, 2019	23.05	23.09	21.87	22.71	22.71	96,900
Oct 22, 2019	22.77	23.41	22.39	22.96	22.96	66,800
Oct 21, 2019	22.42	22.93	21.56	22.72	22.72	58,100
Oct 18, 2019	22.10	22.53	21.43	22.31	22.31	76,600
Oct 17, 2019	22.31	23.17	22.04	22.28	22.28	91,000
Oct 16, 2019	21.78	22.84	21.66	22.25	22.25	51,700
Oct 15, 2019	20.44	22.17	20.03	21.81	21.81	75,100
Oct 14, 2019	20.86	22.30	20.10	20.46	20.46	67,900
Oct 11, 2019	20.77	22.07	20.58	20.90	20.90	78,300
Oct 10, 2019	19.87	20.95	19.87	20.70	20.70	75,100
Oct 09, 2019	21.67	21.77	19.32	20.01	20.01	158,800
Oct 08, 2019	21.02	21.83	19.23	21.53	21.53	121,800
Oct 07, 2019	21.69	22.10	20.55	21.29	21.29	112,800
Oct 04, 2019	21.94	22.46	20.01	21.77	21.77	49,100
Oct 03, 2019	21.68	22.87	21.06	21.86	21.86	127,700
Oct 02, 2019	22.01	22.02	20.08	21.68	21.68	132,600
Oct 01, 2019	21.75	22.48	21.33	22.06	22.06	158,600
Sep 30, 2019	20.46	22.36	19.93	21.49	21.49	116,800
Sep 27, 2019	21.49	22.33	19.21	20.53	20.53	277,200
Sep 26, 2019	22.88	23.67	21.27	21.39	21.39	111,200
Sep 25, 2019	24.95	25.01	22.49	22.79	22.79	256,400
Sep 24, 2019	25.67	25.69	24.15	24.92	24.92	317,400
Sep 23, 2019	23.14	25.89	23.14	25.44	25.44	394,800
Sep 20, 2019	22.14	23.77	21.27	23.11	23.11	1,572,700
Sep 19, 2019	22.75	23.72	21.66	22.05	22.05	288,300
Sep 18, 2019	24.42	24.90	22.51	22.81	22.81	257,300
Sep 17, 2019	23.81	24.89	22.41	24.25	24.25	219,600
Sep 16, 2019	26.41	27.30	23.60	23.63	23.63	247,600
Sep 13, 2019	27.64	27.93	25.59	26.59	26.59	203,300
Sep 12, 2019	28.51	29.81	27.23	27.59	27.59	152,100
Sep 11, 2019	28.83	30.60	28.06	28.50	28.50	223,300
Sep 10, 2019	32.91	33.33	28.80	28.80	28.80	289,000
Sep 09, 2019	35.71	35.71	33.16	33.48	33.48	270,500
Sep 06, 2019	36.28	38.26	35.26	35.55	35.55	248,800
Sep 05, 2019	36.05	37.40	34.86	36.51	36.51	190,500
Sep 04, 2019	38.00	38.76	36.00	36.09	36.09	245,200
Sep 03, 2019	37.76	39.04	37.41	37.72	37.72	140,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...