Stoke Therapeutics, Inc. (STOK) NASDAQ

22.26

+1.5843(+7.66%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202519.8220.6820.6820.919.55543,604
September 04, 202519.7319.6319.6319.8818.8674,487
September 03, 202519.1819.7719.7720.419.111.37M
September 02, 202519.7919.5919.5920.4519.39986,335
August 29, 20252019.7619.762019.36623,551
August 28, 202519.3519.7719.7719.9719.07684,020
August 27, 202519.3519.319.319.9719.26590,862
August 26, 202518.2919.3719.3719.66181.43M
August 25, 202519.5118.8718.8719.8618.78566,507
August 22, 202519.7319.5619.5619.9119.131.15M
August 21, 202519.2619.6819.6819.719.11881,642
August 20, 202518.3319.3219.3219.4818.06858,414
August 19, 202518.518.4918.4918.8518.051.38M
August 18, 202518.1918.5118.5118.617.951.17M
August 15, 202517.2318.2118.2118.4516.91.97M
August 14, 202516.2617.1717.1717.3215.51.66M
August 13, 202514.8916.9116.9117.6113.172.62M
August 12, 202513.1613.5313.5313.6513.04486,149
August 11, 202513.0613.1613.1613.3612.86320,237
August 08, 202513.2313.113.113.4812.88385,400
August 07, 202513.2113.2513.2513.2712.86418,355
August 06, 202512.8313.1713.1713.4812.75726,871
August 05, 202513.1212.9612.9613.1912.72403,229
August 04, 202512.9513.1413.1413.2412.71349,900
August 01, 202512.5212.9112.9113.0112.41426,900
July 31, 202512.7812.8512.8512.9512.55551,007
July 30, 202512.6812.8712.8713.1212.61560,146
July 29, 202512.8812.512.512.8812.25823,129
July 28, 202513.1112.8112.8113.2212.73623,030
July 25, 202513.4513.113.113.4512.55728,992
July 24, 202514.5213.5113.5114.7113.151.02M
July 23, 202514.814.2714.2714.9913.811.45M
July 22, 202513.513.5713.5714.7813.312.54M
July 21, 202513.2512.3112.3113.3112.26617,292
July 18, 202512.9313.2213.2214.512.541.55M
July 17, 202511.9312.3512.3512.3911.89466,000
July 16, 202511.8311.911.912.0511.69678,034
July 15, 202512.1111.7511.7512.1111.66535,175
July 14, 202511.8312.0612.0612.0811.81488,338
July 11, 202511.9211.8611.8612.0311.76545,119
July 10, 202512.0212.0412.0412.4211.71596,898
July 09, 202512.1812.0212.0212.4611.9605,644
July 08, 202511.7312.0112.0112.2511.7594,600
July 07, 202511.4511.6911.6911.811.43534,606
July 03, 202511.5811.4811.4811.6511.36185,804
July 02, 202511.4511.5511.5511.8611.32403,439
July 01, 202511.2511.6511.651211.19466,600
June 30, 202511.6911.3511.3511.6911.31509,400
June 27, 202511.9711.6311.6312.1311.561.37M
June 26, 202511.7811.8411.8411.911.35553,142
June 25, 202511.4511.8111.8111.911.17629,232
June 24, 202511.7511.5111.5112.1411.49603,235
June 23, 202511.5611.5911.5911.7611.35421,748
June 20, 202511.6811.5811.5811.9611.35867,400
June 18, 202511.6411.5711.5712.2511.51444,919
June 17, 202511.711.6611.6611.9511.5595,406
June 16, 202511.6911.711.711.7411.43438,447
June 13, 202511.4811.5311.5311.7911.43478,300
June 12, 202511.511.8211.8211.8611.38500,444
June 11, 202511.4811.511.511.8111.36401,125
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved