U.S. Markets close in 4 hrs 57 mins

Stoke Therapeutics, Inc. (STOK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
64.14-1.18 (-1.81%)
As of 10:50AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202164.4465.5163.0364.1464.1416,154
Jan 14, 202160.9566.2960.1365.3265.32135,300
Jan 13, 202158.4059.4056.0058.2058.2086,200
Jan 12, 202158.3760.3957.0058.4258.42119,900
Jan 11, 202161.0061.2157.3058.4258.42127,100
Jan 08, 202160.6662.4259.2561.1661.1697,900
Jan 07, 202158.5061.5658.1060.6660.66109,900
Jan 06, 202157.2859.8955.2058.6958.69173,700
Jan 05, 202158.6860.1656.4057.1457.1498,100
Jan 04, 202161.7261.7257.3358.0758.07392,200
Dec 31, 202060.3362.5159.0061.9361.93129,100
Dec 30, 202059.3361.6259.3360.0760.07111,600
Dec 29, 202061.4061.5757.1459.1859.1896,100
Dec 28, 202058.7362.9857.7460.8560.85159,400
Dec 24, 202059.7960.3155.5458.2858.2862,200
Dec 23, 202060.7061.8758.7658.9358.93531,000
Dec 22, 202061.6063.2258.8459.9259.92109,300
Dec 21, 202059.0561.8555.8660.9760.97145,200
Dec 18, 202059.9564.5459.3660.5760.57780,600
Dec 17, 202055.9060.0054.9759.9059.90358,800
Dec 16, 202056.0056.9353.8655.4555.45125,100
Dec 15, 202057.1458.3352.1455.8555.85139,600
Dec 14, 202052.8658.8952.1156.0456.04170,800
Dec 11, 202051.9553.4851.0551.8051.80102,700
Dec 10, 202049.5152.6549.5152.0052.0044,000
Dec 09, 202052.1252.3249.1250.2850.2896,300
Dec 08, 202048.2452.1348.2451.6351.6376,400
Dec 07, 202049.3350.5548.0649.0849.0884,200
Dec 04, 202047.4650.0047.2249.1749.1771,100
Dec 03, 202046.0148.9745.5547.2747.2783,800
Dec 02, 202048.9349.6145.3446.0246.02166,400
Dec 01, 202052.6353.8248.6849.3049.30129,700
Nov 30, 202052.4253.4451.0252.0952.09161,100
Nov 27, 202049.2153.0048.9551.1751.1781,200
Nov 25, 202046.8550.0046.1747.9947.99168,100
Nov 24, 202046.6149.0046.2147.3347.33160,300
Nov 23, 202045.5448.7644.3746.1546.15226,600
Nov 20, 202040.6749.0140.4046.0346.031,070,300
Nov 19, 202039.7643.4439.7640.7940.79144,600
Nov 18, 202041.7144.6141.0341.2041.20156,800
Nov 17, 202045.0046.1041.1041.7141.71170,400
Nov 16, 202045.5045.5043.8745.0245.02129,500
Nov 13, 202048.9948.9943.4944.9944.99158,500
Nov 12, 202044.0045.9640.7544.1644.16172,700
Nov 11, 202046.8246.8244.0145.2245.2299,000
Nov 10, 202043.0147.3142.8646.5746.57251,900
Nov 09, 202041.6143.6941.0042.5242.5267,900
Nov 06, 202041.0041.0839.4639.8739.8743,600
Nov 05, 202039.9042.1139.2641.0041.00121,600
Nov 04, 202039.3142.5039.3139.9639.96117,200
Nov 03, 202038.2539.9738.2539.6239.6263,100
Nov 02, 202038.5238.6536.3037.8537.85153,500
Oct 30, 202039.1939.5237.7438.3938.3945,500
Oct 29, 202038.0640.0836.6139.8139.8158,000
Oct 28, 202039.9340.9038.0038.3138.31122,200
Oct 27, 202039.6441.5639.2141.0241.02122,800
Oct 26, 202039.3940.5336.9739.6439.6465,100
Oct 23, 202040.9141.0038.8640.1740.1764,000
Oct 22, 202037.8839.6137.2338.8138.8198,900
Oct 21, 202038.2238.7137.4037.9737.9750,700
Oct 20, 202037.9439.1537.9038.2538.2535,800
Oct 19, 202038.9039.8437.1837.5037.50105,100
Oct 16, 202038.7240.7038.5439.3239.3252,900
Oct 15, 202037.6039.0636.9438.9338.9346,000
Oct 14, 202039.3839.5737.5438.5938.5947,900
Oct 13, 202038.7940.0038.7039.0539.0542,400
Oct 12, 202039.0439.8037.8139.0439.0487,200
Oct 09, 202037.9038.9337.5138.8938.8933,100
Oct 08, 202036.6738.4836.6737.8437.8454,300
Oct 07, 202035.9838.2935.6937.7437.7470,200
Oct 06, 202035.5136.7935.0335.4435.4448,900
Oct 05, 202033.9035.4533.9035.3635.3657,300
Oct 02, 202033.7634.9433.2633.6233.6289,700
Oct 01, 202033.6435.0033.6434.4634.46132,000
Sep 30, 202034.2434.3232.9033.4933.4962,000
Sep 29, 202035.9935.9934.1634.3334.3349,000
Sep 28, 202034.6935.9234.6034.9334.93105,700
Sep 25, 202032.6334.7732.6334.5434.5465,300
Sep 24, 202033.2534.4132.4532.9432.9447,500
Sep 23, 202034.3135.9932.1933.4133.41243,700
Sep 22, 202035.3135.3134.1734.2734.2775,700
Sep 21, 202036.4636.5834.3335.1835.18161,500
Sep 18, 202034.4537.8834.3137.4837.48386,400
Sep 17, 202033.6234.9633.6234.8534.8548,600
Sep 16, 202032.9434.8932.6534.0934.0960,100
Sep 15, 202034.4734.5231.7532.7132.71182,300
Sep 14, 202032.3835.0032.3834.6034.60176,000
Sep 11, 202031.8433.3831.5931.9131.9163,800
Sep 10, 202031.8032.9431.5831.9331.9353,000
Sep 09, 202029.8831.9829.8831.7931.7999,700
Sep 08, 202028.6430.0028.1429.4529.45123,200
Sep 04, 202028.3028.9427.6228.7828.7868,100
Sep 03, 202028.4028.6227.5728.0028.0073,500
Sep 02, 202028.4628.8627.9228.5728.5781,000
Sep 01, 202029.0729.0727.5028.5628.5685,500
Aug 31, 202029.2529.7428.8129.3729.3760,500
Aug 28, 202029.2930.0028.9129.0929.0984,300
Aug 27, 202029.0929.4428.6329.1929.1934,800
Aug 26, 202029.0029.4328.7629.0029.0057,800
Aug 25, 202028.4429.0928.2228.9728.9737,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...