Stoke Therapeutics, Inc. (STOK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

64.14-1.18 (-1.81%)

As of 10:50AM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	64.44	65.51	63.03	64.14	64.14	16,154
Jan 14, 2021	60.95	66.29	60.13	65.32	65.32	135,300
Jan 13, 2021	58.40	59.40	56.00	58.20	58.20	86,200
Jan 12, 2021	58.37	60.39	57.00	58.42	58.42	119,900
Jan 11, 2021	61.00	61.21	57.30	58.42	58.42	127,100
Jan 08, 2021	60.66	62.42	59.25	61.16	61.16	97,900
Jan 07, 2021	58.50	61.56	58.10	60.66	60.66	109,900
Jan 06, 2021	57.28	59.89	55.20	58.69	58.69	173,700
Jan 05, 2021	58.68	60.16	56.40	57.14	57.14	98,100
Jan 04, 2021	61.72	61.72	57.33	58.07	58.07	392,200
Dec 31, 2020	60.33	62.51	59.00	61.93	61.93	129,100
Dec 30, 2020	59.33	61.62	59.33	60.07	60.07	111,600
Dec 29, 2020	61.40	61.57	57.14	59.18	59.18	96,100
Dec 28, 2020	58.73	62.98	57.74	60.85	60.85	159,400
Dec 24, 2020	59.79	60.31	55.54	58.28	58.28	62,200
Dec 23, 2020	60.70	61.87	58.76	58.93	58.93	531,000
Dec 22, 2020	61.60	63.22	58.84	59.92	59.92	109,300
Dec 21, 2020	59.05	61.85	55.86	60.97	60.97	145,200
Dec 18, 2020	59.95	64.54	59.36	60.57	60.57	780,600
Dec 17, 2020	55.90	60.00	54.97	59.90	59.90	358,800
Dec 16, 2020	56.00	56.93	53.86	55.45	55.45	125,100
Dec 15, 2020	57.14	58.33	52.14	55.85	55.85	139,600
Dec 14, 2020	52.86	58.89	52.11	56.04	56.04	170,800
Dec 11, 2020	51.95	53.48	51.05	51.80	51.80	102,700
Dec 10, 2020	49.51	52.65	49.51	52.00	52.00	44,000
Dec 09, 2020	52.12	52.32	49.12	50.28	50.28	96,300
Dec 08, 2020	48.24	52.13	48.24	51.63	51.63	76,400
Dec 07, 2020	49.33	50.55	48.06	49.08	49.08	84,200
Dec 04, 2020	47.46	50.00	47.22	49.17	49.17	71,100
Dec 03, 2020	46.01	48.97	45.55	47.27	47.27	83,800
Dec 02, 2020	48.93	49.61	45.34	46.02	46.02	166,400
Dec 01, 2020	52.63	53.82	48.68	49.30	49.30	129,700
Nov 30, 2020	52.42	53.44	51.02	52.09	52.09	161,100
Nov 27, 2020	49.21	53.00	48.95	51.17	51.17	81,200
Nov 25, 2020	46.85	50.00	46.17	47.99	47.99	168,100
Nov 24, 2020	46.61	49.00	46.21	47.33	47.33	160,300
Nov 23, 2020	45.54	48.76	44.37	46.15	46.15	226,600
Nov 20, 2020	40.67	49.01	40.40	46.03	46.03	1,070,300
Nov 19, 2020	39.76	43.44	39.76	40.79	40.79	144,600
Nov 18, 2020	41.71	44.61	41.03	41.20	41.20	156,800
Nov 17, 2020	45.00	46.10	41.10	41.71	41.71	170,400
Nov 16, 2020	45.50	45.50	43.87	45.02	45.02	129,500
Nov 13, 2020	48.99	48.99	43.49	44.99	44.99	158,500
Nov 12, 2020	44.00	45.96	40.75	44.16	44.16	172,700
Nov 11, 2020	46.82	46.82	44.01	45.22	45.22	99,000
Nov 10, 2020	43.01	47.31	42.86	46.57	46.57	251,900
Nov 09, 2020	41.61	43.69	41.00	42.52	42.52	67,900
Nov 06, 2020	41.00	41.08	39.46	39.87	39.87	43,600
Nov 05, 2020	39.90	42.11	39.26	41.00	41.00	121,600
Nov 04, 2020	39.31	42.50	39.31	39.96	39.96	117,200
Nov 03, 2020	38.25	39.97	38.25	39.62	39.62	63,100
Nov 02, 2020	38.52	38.65	36.30	37.85	37.85	153,500
Oct 30, 2020	39.19	39.52	37.74	38.39	38.39	45,500
Oct 29, 2020	38.06	40.08	36.61	39.81	39.81	58,000
Oct 28, 2020	39.93	40.90	38.00	38.31	38.31	122,200
Oct 27, 2020	39.64	41.56	39.21	41.02	41.02	122,800
Oct 26, 2020	39.39	40.53	36.97	39.64	39.64	65,100
Oct 23, 2020	40.91	41.00	38.86	40.17	40.17	64,000
Oct 22, 2020	37.88	39.61	37.23	38.81	38.81	98,900
Oct 21, 2020	38.22	38.71	37.40	37.97	37.97	50,700
Oct 20, 2020	37.94	39.15	37.90	38.25	38.25	35,800
Oct 19, 2020	38.90	39.84	37.18	37.50	37.50	105,100
Oct 16, 2020	38.72	40.70	38.54	39.32	39.32	52,900
Oct 15, 2020	37.60	39.06	36.94	38.93	38.93	46,000
Oct 14, 2020	39.38	39.57	37.54	38.59	38.59	47,900
Oct 13, 2020	38.79	40.00	38.70	39.05	39.05	42,400
Oct 12, 2020	39.04	39.80	37.81	39.04	39.04	87,200
Oct 09, 2020	37.90	38.93	37.51	38.89	38.89	33,100
Oct 08, 2020	36.67	38.48	36.67	37.84	37.84	54,300
Oct 07, 2020	35.98	38.29	35.69	37.74	37.74	70,200
Oct 06, 2020	35.51	36.79	35.03	35.44	35.44	48,900
Oct 05, 2020	33.90	35.45	33.90	35.36	35.36	57,300
Oct 02, 2020	33.76	34.94	33.26	33.62	33.62	89,700
Oct 01, 2020	33.64	35.00	33.64	34.46	34.46	132,000
Sep 30, 2020	34.24	34.32	32.90	33.49	33.49	62,000
Sep 29, 2020	35.99	35.99	34.16	34.33	34.33	49,000
Sep 28, 2020	34.69	35.92	34.60	34.93	34.93	105,700
Sep 25, 2020	32.63	34.77	32.63	34.54	34.54	65,300
Sep 24, 2020	33.25	34.41	32.45	32.94	32.94	47,500
Sep 23, 2020	34.31	35.99	32.19	33.41	33.41	243,700
Sep 22, 2020	35.31	35.31	34.17	34.27	34.27	75,700
Sep 21, 2020	36.46	36.58	34.33	35.18	35.18	161,500
Sep 18, 2020	34.45	37.88	34.31	37.48	37.48	386,400
Sep 17, 2020	33.62	34.96	33.62	34.85	34.85	48,600
Sep 16, 2020	32.94	34.89	32.65	34.09	34.09	60,100
Sep 15, 2020	34.47	34.52	31.75	32.71	32.71	182,300
Sep 14, 2020	32.38	35.00	32.38	34.60	34.60	176,000
Sep 11, 2020	31.84	33.38	31.59	31.91	31.91	63,800
Sep 10, 2020	31.80	32.94	31.58	31.93	31.93	53,000
Sep 09, 2020	29.88	31.98	29.88	31.79	31.79	99,700
Sep 08, 2020	28.64	30.00	28.14	29.45	29.45	123,200
Sep 04, 2020	28.30	28.94	27.62	28.78	28.78	68,100
Sep 03, 2020	28.40	28.62	27.57	28.00	28.00	73,500
Sep 02, 2020	28.46	28.86	27.92	28.57	28.57	81,000
Sep 01, 2020	29.07	29.07	27.50	28.56	28.56	85,500
Aug 31, 2020	29.25	29.74	28.81	29.37	29.37	60,500
Aug 28, 2020	29.29	30.00	28.91	29.09	29.09	84,300
Aug 27, 2020	29.09	29.44	28.63	29.19	29.19	34,800
Aug 26, 2020	29.00	29.43	28.76	29.00	29.00	57,800
Aug 25, 2020	28.44	29.09	28.22	28.97	28.97	37,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,760.35-35.19(-0.93%)

Dow 3030,745.07-246.45(-0.80%)

Nasdaq12,986.13-126.51(-0.96%)

Stoke Therapeutics, Inc. (STOK)

S&P 500
3,760.35
-35.19(-0.93%)

Dow 30
30,745.07
-246.45(-0.80%)

Nasdaq
12,986.13
-126.51(-0.96%)