Skip to main content
Stoke Therapeutics, Inc. (STOK)
NASDAQ: STOK · Real-Time Price · USD
11.91
-0.14 (-1.16%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Stoke Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202412.1612.2411.9512.0512.05-0.08%154,431
Oct 23, 202412.4012.5111.9212.0612.06-3.67%174,121
Oct 22, 202412.5112.7712.4112.5212.52-0.48%222,522
Oct 21, 202412.8812.9412.2812.5812.58-3.23%443,293
Oct 18, 202413.3013.4612.9113.0013.00-2.03%185,113
Oct 17, 202412.8913.5912.6613.2713.271.84%766,730
Oct 16, 202412.7213.1912.6313.0313.032.68%361,679
Oct 15, 202412.7613.0212.5412.6912.69-0.55%452,186
Oct 14, 202412.1613.1412.1612.7612.767.77%792,314
Oct 11, 202411.4012.5511.4011.8411.843.86%698,713
Oct 10, 202411.5011.9511.2311.4011.40-4.60%742,673
Oct 9, 202412.3212.3211.7311.9511.95-2.69%424,510
Oct 8, 202411.5212.4411.4312.2812.287.72%888,101
Oct 7, 202411.7811.7811.1511.4011.40-3.31%461,744
Oct 4, 202411.9512.0911.3111.7911.79-0.17%352,147
Oct 3, 202412.0312.0811.6011.8111.81-3.12%451,597
Oct 2, 202412.1612.3911.7312.1912.19-1.46%720,728
Oct 1, 202412.2512.4911.6212.3712.370.65%1,308,239
Sep 30, 202412.2012.4611.8012.2912.290.41%822,861
Sep 27, 202412.4712.5112.1712.2412.24-0.16%416,450
Sep 26, 202412.9812.9812.1012.2612.26-3.92%476,445
Sep 25, 202412.9313.1912.5712.7612.76-0.78%654,643
Sep 24, 202412.9913.2512.5612.8612.86-3.09%541,774
Sep 23, 202413.7813.7813.0613.2713.27-3.49%600,573
Sep 20, 202415.1415.1413.7413.7513.75-9.18%1,527,184
Sep 19, 202415.7316.1515.0715.1415.14-0.53%879,490
Sep 18, 202415.1615.8615.0215.2215.220.66%821,851
Sep 17, 202414.7715.3614.6415.1215.122.72%939,108
Sep 16, 202414.4714.8114.0714.7214.721.73%2,321,920
Sep 13, 202413.7114.6613.7114.4714.475.54%572,714
Sep 12, 202414.8314.8713.6213.7113.71-6.99%542,971
Sep 11, 202415.8415.9114.0814.7414.74-7.41%392,597
Sep 10, 202415.4315.9214.8015.9215.923.71%322,710
Sep 9, 202414.7715.5614.7715.3515.354.42%435,611
Sep 6, 202415.2315.3114.1614.7014.70-2.97%331,470
Sep 5, 202415.5615.7314.7915.1515.15-2.19%338,153
Sep 4, 202415.1215.5214.8615.4915.493.06%299,668
Sep 3, 202414.5215.5314.2815.0315.033.30%797,137
Aug 30, 202413.9914.6613.6614.5514.554.68%612,655
Aug 29, 202413.8414.2113.5813.9013.901.24%242,034
Aug 28, 202413.7914.0313.5213.7313.73-1.01%186,332
Aug 27, 202414.1314.1313.6113.8713.87-2.19%194,721
Aug 26, 202413.9714.2013.8214.1814.181.36%211,105
Aug 23, 202413.8814.3813.5713.9913.991.75%263,400
Aug 22, 202414.8014.8713.5513.7513.75-7.09%389,953
Aug 21, 202414.7715.0814.5614.8014.800.61%296,893
Aug 20, 202414.8615.4314.1814.7114.71-0.88%377,638
Aug 19, 202414.6314.8514.3314.8414.841.44%625,903
Aug 16, 202414.2515.2514.1114.6314.632.67%691,577
Aug 15, 202414.4514.5714.0414.2514.252.00%583,701
Aug 14, 202414.1714.2413.7313.9713.97-1.41%188,067
Aug 13, 202414.5614.6613.9214.1714.17-1.90%215,410
Aug 12, 202414.4814.6913.8514.4514.450.17%331,629
Aug 9, 202414.1614.5313.9214.4214.421.98%289,051
Aug 8, 202414.2414.4913.6714.1414.143.14%476,721
Aug 7, 202415.0215.0213.4413.7113.71-3.65%528,401
Aug 6, 202413.5214.4213.1014.2314.234.79%313,330
Aug 5, 202413.2513.9012.5213.5813.58-6.09%368,488
Aug 2, 202413.5114.6313.5114.4614.46-1.77%532,766
Aug 1, 202414.9715.0414.1714.7214.72-1.67%377,957
Jul 31, 202414.6715.5314.3514.9714.972.67%438,919
Jul 30, 202414.8515.2414.4214.5814.58-1.49%280,020
Jul 29, 202415.8015.8614.4414.8014.80-6.68%430,438
Jul 26, 202414.9015.9714.7915.8615.868.93%942,935
Jul 25, 202414.3415.1014.3414.5614.561.96%425,487
Jul 24, 202414.4614.7013.9514.2814.28-2.06%436,934
Jul 23, 202415.0215.5214.5314.5814.58-3.76%1,002,070
Jul 22, 202413.6815.3613.4615.1515.1511.56%827,079
Jul 19, 202413.6613.9213.4913.5813.58-0.37%263,134
Jul 18, 202413.6214.1213.2913.6313.63-0.37%584,473
Jul 17, 202414.4014.6013.6313.6813.68-7.19%392,253
Jul 16, 202414.7815.2514.6214.7414.741.10%548,678
Jul 15, 202414.4914.9114.2314.5814.582.32%715,284
Jul 12, 202414.2314.8713.8814.2514.251.57%474,905
Jul 11, 202413.7114.5213.6614.0314.035.81%519,366
Jul 10, 202413.5613.7912.9713.2613.26-0.90%299,691
Jul 9, 202412.9813.5312.8113.3813.383.40%619,961
Jul 8, 202413.3513.7012.7012.9412.94-1.37%346,180
Jul 5, 202412.5213.1612.2413.1213.123.55%560,402
Jul 3, 202412.8713.4212.6412.6712.67-1.25%336,169
Jul 2, 202413.6713.9412.8112.8312.83-7.50%542,660
Jul 1, 202413.5114.0113.3913.8713.872.66%958,262
Jun 28, 202413.6013.6812.8613.5113.511.50%3,182,272
Jun 27, 202412.9713.3812.7613.3113.313.02%1,339,777
Jun 26, 202413.8213.8712.9012.9212.92-7.38%1,471,759
Jun 25, 202414.2914.6013.7513.9513.95-2.65%472,491
Jun 24, 202413.9914.6113.6514.3314.330.70%691,775
Jun 21, 202414.8715.2414.1414.2314.23-3.59%2,593,998
Jun 20, 202414.8815.2614.5114.7614.76-2.06%551,771
Jun 18, 202415.5615.8015.0015.0715.07-3.40%462,469
Jun 17, 202416.2116.6215.5315.6015.60-4.00%1,061,108
Jun 14, 202417.0017.3416.0116.2516.25-7.25%709,394
Jun 13, 202417.1817.5816.6717.5217.521.92%464,401
Jun 12, 202416.5717.4516.2517.1917.198.52%750,112
Jun 11, 202414.7015.8714.6415.8415.846.38%543,805
Jun 10, 202414.7615.3014.7014.8914.890.20%1,157,673
Jun 7, 202414.7615.1914.5514.8614.86-2.30%381,583
Jun 6, 202416.3616.5015.0015.2115.21-7.31%430,238
Jun 5, 202416.1216.6915.6716.4116.413.21%672,516
Jun 4, 202415.4015.9014.9815.9015.902.71%810,970