Stoke Therapeutics, Inc. (STOK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.55 | 12.20 | 11.50 | 12.05 | 12.05 | 1,011,900 |
| 18 Apr 2024 | 11.76 | 12.27 | 11.54 | 11.65 | 11.65 | 1,408,000 |
| 17 Apr 2024 | 12.51 | 12.97 | 11.63 | 11.72 | 11.72 | 791,100 |
| 16 Apr 2024 | 12.00 | 12.76 | 11.81 | 12.45 | 12.45 | 392,400 |
| 15 Apr 2024 | 12.81 | 12.87 | 12.00 | 12.21 | 12.21 | 2,370,900 |
| 12 Apr 2024 | 13.35 | 13.82 | 12.54 | 12.77 | 12.77 | 526,800 |
| 11 Apr 2024 | 12.88 | 13.61 | 12.41 | 13.50 | 13.50 | 528,000 |
| 10 Apr 2024 | 12.31 | 13.01 | 12.20 | 12.76 | 12.76 | 603,000 |
| 09 Apr 2024 | 13.00 | 13.30 | 12.18 | 12.85 | 12.85 | 1,770,800 |
| 08 Apr 2024 | 12.70 | 13.49 | 12.52 | 13.00 | 13.00 | 991,100 |
| 05 Apr 2024 | 12.18 | 12.86 | 11.80 | 12.57 | 12.57 | 635,500 |
| 04 Apr 2024 | 13.05 | 13.89 | 11.77 | 12.17 | 12.17 | 892,500 |
| 03 Apr 2024 | 13.04 | 13.49 | 12.33 | 12.81 | 12.81 | 1,379,800 |
| 02 Apr 2024 | 13.10 | 13.11 | 12.00 | 13.08 | 13.08 | 1,999,400 |
| 01 Apr 2024 | 13.22 | 13.64 | 12.59 | 13.49 | 13.49 | 1,451,000 |
| 28 Mar 2024 | 14.19 | 14.25 | 12.20 | 13.50 | 13.50 | 4,672,000 |
| 27 Mar 2024 | 11.20 | 16.40 | 10.35 | 14.17 | 14.17 | 17,751,900 |
| 26 Mar 2024 | 11.07 | 13.00 | 10.16 | 10.29 | 10.29 | 19,469,000 |
| 25 Mar 2024 | 6.29 | 6.80 | 6.29 | 6.50 | 6.50 | 2,566,700 |
| 22 Mar 2024 | 6.01 | 6.45 | 5.93 | 6.30 | 6.30 | 1,161,500 |
| 21 Mar 2024 | 6.11 | 6.34 | 5.80 | 5.99 | 5.99 | 106,900 |
| 20 Mar 2024 | 5.82 | 6.18 | 5.60 | 5.99 | 5.99 | 117,900 |
| 19 Mar 2024 | 5.90 | 6.39 | 5.71 | 5.80 | 5.80 | 461,500 |
| 18 Mar 2024 | 6.40 | 6.71 | 5.92 | 6.08 | 6.08 | 152,500 |
| 15 Mar 2024 | 6.48 | 6.80 | 6.17 | 6.39 | 6.39 | 262,000 |
| 14 Mar 2024 | 6.85 | 6.95 | 6.42 | 6.48 | 6.48 | 356,600 |
| 13 Mar 2024 | 6.60 | 6.89 | 6.50 | 6.85 | 6.85 | 209,900 |
| 12 Mar 2024 | 7.23 | 7.53 | 6.56 | 6.63 | 6.63 | 757,300 |
| 11 Mar 2024 | 7.60 | 7.64 | 7.05 | 7.22 | 7.22 | 58,400 |
| 08 Mar 2024 | 7.86 | 8.17 | 7.46 | 7.57 | 7.57 | 134,300 |
| 07 Mar 2024 | 8.09 | 8.58 | 7.43 | 7.65 | 7.65 | 241,900 |
| 06 Mar 2024 | 7.17 | 8.10 | 6.74 | 7.97 | 7.97 | 273,800 |
| 05 Mar 2024 | 6.86 | 7.90 | 6.55 | 7.13 | 7.13 | 329,600 |
| 04 Mar 2024 | 7.63 | 7.74 | 6.80 | 6.86 | 6.86 | 340,600 |
| 01 Mar 2024 | 7.74 | 8.00 | 7.46 | 7.63 | 7.63 | 307,200 |
| 29 Feb 2024 | 8.18 | 8.25 | 7.62 | 7.74 | 7.74 | 267,500 |
| 28 Feb 2024 | 8.17 | 8.44 | 7.62 | 7.96 | 7.96 | 588,800 |
| 27 Feb 2024 | 6.82 | 8.39 | 6.60 | 8.17 | 8.17 | 732,800 |
| 26 Feb 2024 | 6.00 | 7.11 | 5.99 | 6.65 | 6.65 | 486,200 |
| 23 Feb 2024 | 5.30 | 6.13 | 5.28 | 5.94 | 5.94 | 159,300 |
| 22 Feb 2024 | 5.36 | 5.60 | 5.21 | 5.32 | 5.32 | 135,600 |
| 21 Feb 2024 | 5.40 | 5.68 | 5.20 | 5.36 | 5.36 | 89,200 |
| 20 Feb 2024 | 5.22 | 5.42 | 5.14 | 5.38 | 5.38 | 117,500 |
| 16 Feb 2024 | 5.24 | 5.48 | 5.11 | 5.27 | 5.27 | 117,300 |
| 15 Feb 2024 | 5.29 | 5.39 | 4.92 | 5.31 | 5.31 | 216,600 |
| 14 Feb 2024 | 4.39 | 5.42 | 4.38 | 5.17 | 5.17 | 666,900 |
| 13 Feb 2024 | 4.75 | 5.11 | 4.09 | 4.12 | 4.12 | 158,400 |
| 12 Feb 2024 | 4.68 | 5.01 | 4.68 | 4.98 | 4.98 | 145,000 |
| 09 Feb 2024 | 4.37 | 4.74 | 4.37 | 4.67 | 4.67 | 80,600 |
| 08 Feb 2024 | 4.36 | 4.47 | 4.30 | 4.39 | 4.39 | 89,800 |
| 07 Feb 2024 | 4.72 | 4.90 | 4.34 | 4.34 | 4.34 | 59,700 |
| 06 Feb 2024 | 4.43 | 4.78 | 4.39 | 4.71 | 4.71 | 109,500 |
| 05 Feb 2024 | 4.57 | 4.60 | 4.35 | 4.46 | 4.46 | 65,500 |
| 02 Feb 2024 | 4.84 | 4.86 | 4.64 | 4.66 | 4.66 | 50,100 |
| 01 Feb 2024 | 4.85 | 4.98 | 4.61 | 4.89 | 4.89 | 116,200 |
| 31 Jan 2024 | 4.86 | 5.12 | 4.76 | 4.84 | 4.84 | 168,100 |
| 30 Jan 2024 | 5.19 | 5.19 | 4.75 | 4.83 | 4.83 | 142,200 |
| 29 Jan 2024 | 4.91 | 5.27 | 4.85 | 5.26 | 5.26 | 148,400 |
| 26 Jan 2024 | 4.88 | 4.98 | 4.78 | 4.92 | 4.92 | 43,600 |
| 25 Jan 2024 | 4.84 | 4.87 | 4.66 | 4.84 | 4.84 | 100,300 |
| 24 Jan 2024 | 5.03 | 5.03 | 4.75 | 4.77 | 4.77 | 52,800 |
| 23 Jan 2024 | 5.01 | 5.05 | 4.86 | 4.93 | 4.93 | 83,700 |
| 22 Jan 2024 | 4.94 | 5.11 | 4.88 | 4.96 | 4.96 | 105,900 |
| 19 Jan 2024 | 4.89 | 5.02 | 4.77 | 4.93 | 4.93 | 248,300 |
| 18 Jan 2024 | 4.84 | 4.89 | 4.71 | 4.86 | 4.86 | 121,400 |
| 17 Jan 2024 | 4.89 | 4.89 | 4.65 | 4.81 | 4.81 | 144,400 |
| 16 Jan 2024 | 5.03 | 5.11 | 4.94 | 4.99 | 4.99 | 166,700 |
| 12 Jan 2024 | 5.30 | 5.41 | 5.11 | 5.12 | 5.12 | 72,200 |
| 11 Jan 2024 | 5.26 | 5.28 | 5.09 | 5.24 | 5.24 | 95,300 |
| 10 Jan 2024 | 5.33 | 5.43 | 5.22 | 5.28 | 5.28 | 76,300 |
| 09 Jan 2024 | 5.31 | 5.41 | 5.21 | 5.31 | 5.31 | 138,600 |
| 08 Jan 2024 | 5.18 | 5.34 | 4.96 | 5.32 | 5.32 | 123,200 |
| 05 Jan 2024 | 5.20 | 5.29 | 4.91 | 5.26 | 5.26 | 202,400 |
| 04 Jan 2024 | 5.51 | 5.56 | 5.22 | 5.26 | 5.26 | 321,400 |
| 03 Jan 2024 | 5.77 | 5.92 | 5.42 | 5.48 | 5.48 | 318,000 |
| 02 Jan 2024 | 5.16 | 6.04 | 5.10 | 5.86 | 5.86 | 429,200 |
| 29 Dec 2023 | 5.46 | 5.50 | 5.23 | 5.26 | 5.26 | 93,200 |
| 28 Dec 2023 | 5.32 | 5.52 | 5.29 | 5.40 | 5.40 | 162,700 |
| 27 Dec 2023 | 5.31 | 5.39 | 5.10 | 5.35 | 5.35 | 188,400 |
| 26 Dec 2023 | 5.42 | 5.45 | 5.24 | 5.26 | 5.26 | 1,412,900 |
| 22 Dec 2023 | 5.24 | 5.39 | 5.24 | 5.33 | 5.33 | 136,100 |
| 21 Dec 2023 | 4.99 | 5.20 | 4.99 | 5.16 | 5.16 | 119,200 |
| 20 Dec 2023 | 5.20 | 5.27 | 4.86 | 4.86 | 4.86 | 157,700 |
| 19 Dec 2023 | 5.09 | 5.36 | 5.09 | 5.21 | 5.21 | 156,900 |
| 18 Dec 2023 | 5.13 | 5.17 | 4.94 | 5.05 | 5.05 | 127,300 |
| 15 Dec 2023 | 5.23 | 5.42 | 5.05 | 5.12 | 5.12 | 656,500 |
| 14 Dec 2023 | 5.24 | 5.33 | 4.98 | 5.14 | 5.14 | 214,500 |
| 13 Dec 2023 | 4.93 | 5.19 | 4.87 | 5.19 | 5.19 | 251,800 |
| 12 Dec 2023 | 4.92 | 4.97 | 4.73 | 4.93 | 4.93 | 107,000 |
| 11 Dec 2023 | 4.72 | 4.92 | 4.56 | 4.88 | 4.88 | 343,500 |
| 08 Dec 2023 | 4.56 | 5.05 | 4.56 | 4.77 | 4.77 | 663,400 |
| 07 Dec 2023 | 4.27 | 4.67 | 4.15 | 4.60 | 4.60 | 278,100 |
| 06 Dec 2023 | 4.16 | 4.43 | 4.13 | 4.21 | 4.21 | 159,700 |
| 05 Dec 2023 | 4.17 | 4.43 | 4.13 | 4.13 | 4.13 | 93,700 |
| 04 Dec 2023 | 3.91 | 4.32 | 3.78 | 4.20 | 4.20 | 301,400 |
| 01 Dec 2023 | 3.84 | 4.03 | 3.77 | 3.95 | 3.95 | 140,100 |
| 30 Nov 2023 | 3.88 | 4.04 | 3.77 | 3.79 | 3.79 | 719,700 |
| 29 Nov 2023 | 4.06 | 4.31 | 3.82 | 3.85 | 3.85 | 204,500 |
| 28 Nov 2023 | 4.04 | 4.12 | 3.92 | 4.05 | 4.05 | 417,600 |
| 27 Nov 2023 | 4.04 | 4.09 | 3.95 | 4.04 | 4.04 | 76,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.