Stoke Therapeutics, Inc. (STOK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 14.29 | 14.60 | 13.75 | 13.95 | 13.95 | 472,300 |
| 24 Jun 2024 | 13.99 | 14.61 | 13.65 | 14.33 | 14.33 | 691,800 |
| 21 Jun 2024 | 14.87 | 15.24 | 14.14 | 14.23 | 14.23 | 2,594,000 |
| 20 Jun 2024 | 14.88 | 15.26 | 14.51 | 14.76 | 14.76 | 551,800 |
| 18 Jun 2024 | 15.56 | 15.80 | 15.00 | 15.07 | 15.07 | 462,300 |
| 17 Jun 2024 | 16.21 | 16.62 | 15.52 | 15.60 | 15.60 | 1,061,100 |
| 14 Jun 2024 | 17.00 | 17.34 | 16.00 | 16.25 | 16.25 | 709,400 |
| 13 Jun 2024 | 17.18 | 17.58 | 16.67 | 17.52 | 17.52 | 464,400 |
| 12 Jun 2024 | 16.57 | 17.45 | 16.25 | 17.19 | 17.19 | 750,100 |
| 11 Jun 2024 | 14.70 | 15.87 | 14.64 | 15.84 | 15.84 | 543,800 |
| 10 Jun 2024 | 14.76 | 15.30 | 14.69 | 14.89 | 14.89 | 1,157,600 |
| 07 Jun 2024 | 14.76 | 15.19 | 14.55 | 14.86 | 14.86 | 381,600 |
| 06 Jun 2024 | 16.36 | 16.50 | 15.00 | 15.21 | 15.21 | 430,000 |
| 05 Jun 2024 | 16.12 | 16.69 | 15.67 | 16.41 | 16.41 | 672,500 |
| 04 Jun 2024 | 15.40 | 15.90 | 14.98 | 15.90 | 15.90 | 811,000 |
| 03 Jun 2024 | 14.87 | 15.82 | 14.62 | 15.48 | 15.48 | 501,200 |
| 31 May 2024 | 13.90 | 14.92 | 13.90 | 14.62 | 14.62 | 1,838,000 |
| 30 May 2024 | 14.02 | 14.30 | 13.67 | 13.78 | 13.78 | 800,000 |
| 29 May 2024 | 13.79 | 14.01 | 13.54 | 13.77 | 13.77 | 761,600 |
| 28 May 2024 | 14.63 | 14.63 | 13.45 | 14.06 | 14.06 | 646,900 |
| 24 May 2024 | 14.81 | 15.03 | 14.38 | 14.41 | 14.41 | 458,000 |
| 23 May 2024 | 15.53 | 15.64 | 14.60 | 14.71 | 14.71 | 545,100 |
| 22 May 2024 | 15.34 | 16.66 | 14.80 | 15.81 | 15.81 | 823,400 |
| 21 May 2024 | 15.92 | 16.36 | 15.10 | 15.35 | 15.35 | 722,700 |
| 20 May 2024 | 13.96 | 16.44 | 13.93 | 16.10 | 16.10 | 1,330,300 |
| 17 May 2024 | 14.11 | 14.18 | 13.73 | 13.90 | 13.90 | 471,200 |
| 16 May 2024 | 14.10 | 14.39 | 13.91 | 14.03 | 14.03 | 762,700 |
| 15 May 2024 | 13.25 | 14.80 | 13.17 | 14.13 | 14.13 | 1,305,300 |
| 14 May 2024 | 11.75 | 12.88 | 11.61 | 12.80 | 12.80 | 955,200 |
| 13 May 2024 | 11.52 | 11.89 | 11.42 | 11.55 | 11.55 | 264,100 |
| 10 May 2024 | 12.14 | 12.24 | 11.01 | 11.48 | 11.48 | 894,700 |
| 09 May 2024 | 11.62 | 12.12 | 11.58 | 12.01 | 12.01 | 313,200 |
| 08 May 2024 | 11.72 | 12.12 | 11.38 | 11.60 | 11.60 | 803,400 |
| 07 May 2024 | 11.88 | 12.10 | 11.37 | 11.94 | 11.94 | 738,100 |
| 06 May 2024 | 12.02 | 12.31 | 11.65 | 11.87 | 11.87 | 609,000 |
| 03 May 2024 | 12.00 | 12.60 | 11.59 | 12.02 | 12.02 | 529,300 |
| 02 May 2024 | 11.66 | 11.98 | 11.45 | 11.69 | 11.69 | 704,200 |
| 01 May 2024 | 11.14 | 11.82 | 10.97 | 11.56 | 11.56 | 924,300 |
| 30 Apr 2024 | 11.69 | 11.93 | 10.98 | 11.03 | 11.03 | 762,800 |
| 29 Apr 2024 | 11.80 | 12.73 | 11.50 | 11.86 | 11.86 | 936,100 |
| 26 Apr 2024 | 11.60 | 12.43 | 11.49 | 12.41 | 12.41 | 896,100 |
| 25 Apr 2024 | 11.41 | 11.82 | 11.11 | 11.69 | 11.69 | 564,500 |
| 24 Apr 2024 | 11.18 | 12.04 | 11.07 | 11.66 | 11.66 | 1,474,500 |
| 23 Apr 2024 | 11.24 | 11.87 | 11.07 | 11.25 | 11.25 | 637,400 |
| 22 Apr 2024 | 12.00 | 12.00 | 10.90 | 11.25 | 11.25 | 1,290,300 |
| 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 |
| *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.