Stoke Therapeutics, Inc. (STOK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 11.72 | 11.97 | 11.38 | 11.80 | 11.80 | 33,706 |
| May 07, 2024 | 11.88 | 12.10 | 11.37 | 11.94 | 11.94 | 738,100 |
| May 06, 2024 | 12.02 | 12.31 | 11.65 | 11.87 | 11.87 | 609,000 |
| May 03, 2024 | 12.00 | 12.60 | 11.59 | 12.02 | 12.02 | 529,300 |
| May 02, 2024 | 11.66 | 11.98 | 11.45 | 11.69 | 11.69 | 704,200 |
| May 01, 2024 | 11.14 | 11.82 | 10.97 | 11.56 | 11.56 | 924,300 |
| Apr 30, 2024 | 11.69 | 11.93 | 10.98 | 11.03 | 11.03 | 762,800 |
| Apr 29, 2024 | 11.80 | 12.73 | 11.50 | 11.86 | 11.86 | 936,100 |
| Apr 26, 2024 | 11.60 | 12.43 | 11.49 | 12.41 | 12.41 | 896,100 |
| Apr 25, 2024 | 11.41 | 11.82 | 11.11 | 11.69 | 11.69 | 564,500 |
| Apr 24, 2024 | 11.18 | 12.04 | 11.07 | 11.66 | 11.66 | 1,474,500 |
| Apr 23, 2024 | 11.24 | 11.87 | 11.07 | 11.25 | 11.25 | 637,400 |
| Apr 22, 2024 | 12.00 | 12.00 | 10.90 | 11.25 | 11.25 | 1,290,300 |
| Apr 19, 2024 | 11.55 | 12.20 | 11.50 | 12.05 | 12.05 | 1,011,900 |
| Apr 18, 2024 | 11.76 | 12.27 | 11.54 | 11.65 | 11.65 | 1,408,000 |
| Apr 17, 2024 | 12.51 | 12.97 | 11.63 | 11.72 | 11.72 | 791,100 |
| Apr 16, 2024 | 12.00 | 12.76 | 11.81 | 12.45 | 12.45 | 392,400 |
| Apr 15, 2024 | 12.81 | 12.87 | 12.00 | 12.21 | 12.21 | 2,370,900 |
| Apr 12, 2024 | 13.35 | 13.82 | 12.54 | 12.77 | 12.77 | 526,800 |
| Apr 11, 2024 | 12.88 | 13.61 | 12.41 | 13.50 | 13.50 | 528,000 |
| Apr 10, 2024 | 12.31 | 13.01 | 12.20 | 12.76 | 12.76 | 603,000 |
| Apr 09, 2024 | 13.00 | 13.30 | 12.18 | 12.85 | 12.85 | 1,770,800 |
| Apr 08, 2024 | 12.70 | 13.49 | 12.52 | 13.00 | 13.00 | 991,100 |
| Apr 05, 2024 | 12.18 | 12.86 | 11.80 | 12.57 | 12.57 | 635,500 |
| Apr 04, 2024 | 13.05 | 13.89 | 11.77 | 12.17 | 12.17 | 892,500 |
| Apr 03, 2024 | 13.04 | 13.49 | 12.33 | 12.81 | 12.81 | 1,379,800 |
| Apr 02, 2024 | 13.10 | 13.11 | 12.00 | 13.08 | 13.08 | 1,999,400 |
| Apr 01, 2024 | 13.22 | 13.64 | 12.59 | 13.49 | 13.49 | 1,451,000 |
| Mar 28, 2024 | 14.19 | 14.25 | 12.20 | 13.50 | 13.50 | 4,672,000 |
| Mar 27, 2024 | 11.20 | 16.40 | 10.35 | 14.17 | 14.17 | 17,751,900 |
| Mar 26, 2024 | 11.07 | 13.00 | 10.16 | 10.29 | 10.29 | 19,469,000 |
| Mar 25, 2024 | 6.29 | 6.80 | 6.29 | 6.50 | 6.50 | 2,566,700 |
| Mar 22, 2024 | 6.01 | 6.45 | 5.93 | 6.30 | 6.30 | 1,161,500 |
| Mar 21, 2024 | 6.11 | 6.34 | 5.80 | 5.99 | 5.99 | 106,900 |
| Mar 20, 2024 | 5.82 | 6.18 | 5.60 | 5.99 | 5.99 | 117,900 |
| Mar 19, 2024 | 5.90 | 6.39 | 5.71 | 5.80 | 5.80 | 461,500 |
| Mar 18, 2024 | 6.40 | 6.71 | 5.92 | 6.08 | 6.08 | 152,500 |
| Mar 15, 2024 | 6.48 | 6.80 | 6.17 | 6.39 | 6.39 | 262,000 |
| Mar 14, 2024 | 6.85 | 6.95 | 6.42 | 6.48 | 6.48 | 356,600 |
| Mar 13, 2024 | 6.60 | 6.89 | 6.50 | 6.85 | 6.85 | 209,900 |
| Mar 12, 2024 | 7.23 | 7.53 | 6.56 | 6.63 | 6.63 | 757,300 |
| Mar 11, 2024 | 7.60 | 7.64 | 7.05 | 7.22 | 7.22 | 58,400 |
| Mar 08, 2024 | 7.86 | 8.17 | 7.46 | 7.57 | 7.57 | 134,300 |
| Mar 07, 2024 | 8.09 | 8.58 | 7.43 | 7.65 | 7.65 | 241,900 |
| Mar 06, 2024 | 7.17 | 8.10 | 6.74 | 7.97 | 7.97 | 273,800 |
| Mar 05, 2024 | 6.86 | 7.90 | 6.55 | 7.13 | 7.13 | 329,600 |
| Mar 04, 2024 | 7.63 | 7.74 | 6.80 | 6.86 | 6.86 | 340,600 |
| Mar 01, 2024 | 7.74 | 8.00 | 7.46 | 7.63 | 7.63 | 307,200 |
| Feb 29, 2024 | 8.18 | 8.25 | 7.62 | 7.74 | 7.74 | 267,500 |
| Feb 28, 2024 | 8.17 | 8.44 | 7.62 | 7.96 | 7.96 | 588,800 |
| Feb 27, 2024 | 6.82 | 8.39 | 6.60 | 8.17 | 8.17 | 732,800 |
| Feb 26, 2024 | 6.00 | 7.11 | 5.99 | 6.65 | 6.65 | 486,200 |
| Feb 23, 2024 | 5.30 | 6.13 | 5.28 | 5.94 | 5.94 | 159,300 |
| Feb 22, 2024 | 5.36 | 5.60 | 5.21 | 5.32 | 5.32 | 135,600 |
| Feb 21, 2024 | 5.40 | 5.68 | 5.20 | 5.36 | 5.36 | 89,200 |
| Feb 20, 2024 | 5.22 | 5.42 | 5.14 | 5.38 | 5.38 | 117,500 |
| Feb 16, 2024 | 5.24 | 5.48 | 5.11 | 5.27 | 5.27 | 117,300 |
| Feb 15, 2024 | 5.29 | 5.39 | 4.92 | 5.31 | 5.31 | 216,600 |
| Feb 14, 2024 | 4.39 | 5.42 | 4.38 | 5.17 | 5.17 | 666,900 |
| Feb 13, 2024 | 4.75 | 5.11 | 4.09 | 4.12 | 4.12 | 158,400 |
| Feb 12, 2024 | 4.68 | 5.01 | 4.68 | 4.98 | 4.98 | 145,000 |
| Feb 09, 2024 | 4.37 | 4.74 | 4.37 | 4.67 | 4.67 | 80,600 |
| Feb 08, 2024 | 4.36 | 4.47 | 4.30 | 4.39 | 4.39 | 89,800 |
| Feb 07, 2024 | 4.72 | 4.90 | 4.34 | 4.34 | 4.34 | 59,700 |
| Feb 06, 2024 | 4.43 | 4.78 | 4.39 | 4.71 | 4.71 | 109,500 |
| Feb 05, 2024 | 4.57 | 4.60 | 4.35 | 4.46 | 4.46 | 65,500 |
| Feb 02, 2024 | 4.84 | 4.86 | 4.64 | 4.66 | 4.66 | 50,100 |
| Feb 01, 2024 | 4.85 | 4.98 | 4.61 | 4.89 | 4.89 | 116,200 |
| Jan 31, 2024 | 4.86 | 5.12 | 4.76 | 4.84 | 4.84 | 168,100 |
| Jan 30, 2024 | 5.19 | 5.19 | 4.75 | 4.83 | 4.83 | 142,200 |
| Jan 29, 2024 | 4.91 | 5.27 | 4.85 | 5.26 | 5.26 | 148,400 |
| Jan 26, 2024 | 4.88 | 4.98 | 4.78 | 4.92 | 4.92 | 43,600 |
| Jan 25, 2024 | 4.84 | 4.87 | 4.66 | 4.84 | 4.84 | 100,300 |
| Jan 24, 2024 | 5.03 | 5.03 | 4.75 | 4.77 | 4.77 | 52,800 |
| Jan 23, 2024 | 5.01 | 5.05 | 4.86 | 4.93 | 4.93 | 83,700 |
| Jan 22, 2024 | 4.94 | 5.11 | 4.88 | 4.96 | 4.96 | 105,900 |
| Jan 19, 2024 | 4.89 | 5.02 | 4.77 | 4.93 | 4.93 | 248,300 |
| Jan 18, 2024 | 4.84 | 4.89 | 4.71 | 4.86 | 4.86 | 121,400 |
| Jan 17, 2024 | 4.89 | 4.89 | 4.65 | 4.81 | 4.81 | 144,400 |
| Jan 16, 2024 | 5.03 | 5.11 | 4.94 | 4.99 | 4.99 | 166,700 |
| Jan 12, 2024 | 5.30 | 5.41 | 5.11 | 5.12 | 5.12 | 72,200 |
| Jan 11, 2024 | 5.26 | 5.28 | 5.09 | 5.24 | 5.24 | 95,300 |
| Jan 10, 2024 | 5.33 | 5.43 | 5.22 | 5.28 | 5.28 | 76,300 |
| Jan 09, 2024 | 5.31 | 5.41 | 5.21 | 5.31 | 5.31 | 138,600 |
| Jan 08, 2024 | 5.18 | 5.34 | 4.96 | 5.32 | 5.32 | 123,200 |
| Jan 05, 2024 | 5.20 | 5.29 | 4.91 | 5.26 | 5.26 | 202,400 |
| Jan 04, 2024 | 5.51 | 5.56 | 5.22 | 5.26 | 5.26 | 321,400 |
| Jan 03, 2024 | 5.77 | 5.92 | 5.42 | 5.48 | 5.48 | 318,000 |
| Jan 02, 2024 | 5.16 | 6.04 | 5.10 | 5.86 | 5.86 | 429,200 |
| Dec 29, 2023 | 5.46 | 5.50 | 5.23 | 5.26 | 5.26 | 93,200 |
| Dec 28, 2023 | 5.32 | 5.52 | 5.29 | 5.40 | 5.40 | 162,700 |
| Dec 27, 2023 | 5.31 | 5.39 | 5.10 | 5.35 | 5.35 | 188,400 |
| Dec 26, 2023 | 5.42 | 5.45 | 5.24 | 5.26 | 5.26 | 1,412,900 |
| Dec 22, 2023 | 5.24 | 5.39 | 5.24 | 5.33 | 5.33 | 136,100 |
| Dec 21, 2023 | 4.99 | 5.20 | 4.99 | 5.16 | 5.16 | 119,200 |
| Dec 20, 2023 | 5.20 | 5.27 | 4.86 | 4.86 | 4.86 | 157,700 |
| Dec 19, 2023 | 5.09 | 5.36 | 5.09 | 5.21 | 5.21 | 156,900 |
| Dec 18, 2023 | 5.13 | 5.17 | 4.94 | 5.05 | 5.05 | 127,300 |
| Dec 15, 2023 | 5.23 | 5.42 | 5.05 | 5.12 | 5.12 | 656,500 |
| Dec 14, 2023 | 5.24 | 5.33 | 4.98 | 5.14 | 5.14 | 214,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.