Stoke Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.81	11.84	10.81	11.68	11.68	3.36%	1,183,080
Dec 19, 2024	11.21	11.34	10.61	11.30	11.30	1.71%	769,008
Dec 18, 2024	12.04	12.14	10.82	11.11	11.11	-8.18%	799,405
Dec 17, 2024	12.21	12.58	11.99	12.10	12.10	-1.14%	444,470
Dec 16, 2024	12.08	12.42	11.80	12.24	12.24	1.49%	322,600
Dec 13, 2024	12.32	12.55	11.92	12.06	12.06	-2.11%	410,203
Dec 12, 2024	12.85	13.24	12.24	12.32	12.32	-5.08%	393,508
Dec 11, 2024	13.25	13.37	12.76	12.98	12.98	-2.11%	283,006
Dec 10, 2024	13.89	14.39	13.04	13.26	13.26	-3.63%	1,053,661
Dec 9, 2024	13.02	14.30	12.99	13.76	13.76	3.69%	832,915
Dec 6, 2024	12.57	13.45	12.57	13.27	13.27	5.57%	930,468
Dec 5, 2024	12.53	12.74	12.10	12.57	12.57	-1.87%	719,713
Dec 4, 2024	11.89	13.50	11.80	12.81	12.81	12.07%	1,466,924
Dec 3, 2024	12.04	12.23	11.38	11.43	11.43	-5.30%	1,154,649
Dec 2, 2024	11.98	12.29	11.75	12.07	12.07	-0.33%	280,598
Nov 29, 2024	11.99	12.27	11.81	12.11	12.11	1.68%	176,506
Nov 27, 2024	11.85	12.00	11.54	11.91	11.91	1.19%	389,746
Nov 26, 2024	11.80	12.05	11.65	11.77	11.77	-0.08%	1,062,045
Nov 25, 2024	11.65	12.24	11.51	11.78	11.78	3.06%	432,814
Nov 22, 2024	11.32	11.60	11.15	11.43	11.43	1.42%	243,374
Nov 21, 2024	11.26	11.73	11.13	11.27	11.27	-0.35%	237,313
Nov 20, 2024	11.49	11.64	11.08	11.31	11.31	-2.58%	371,162
Nov 19, 2024	11.78	11.85	11.26	11.61	11.61	-2.27%	322,524
Nov 18, 2024	12.25	12.60	11.84	11.88	11.88	-1.25%	1,359,687
Nov 15, 2024	13.88	13.95	11.82	12.03	12.03	-13.58%	813,819
Nov 14, 2024	14.00	14.72	13.88	13.92	13.92	0.14%	718,332
Nov 13, 2024	13.83	14.20	13.66	13.90	13.90	2.06%	406,752
Nov 12, 2024	13.75	13.77	13.39	13.62	13.62	-1.38%	324,351
Nov 11, 2024	13.97	14.33	13.74	13.81	13.81	-0.50%	417,553
Nov 8, 2024	13.33	13.95	13.25	13.88	13.88	4.60%	419,739
Nov 7, 2024	13.29	13.75	13.03	13.27	13.27	0.15%	407,546
Nov 6, 2024	13.70	13.81	12.97	13.25	13.25	1.53%	496,645
Nov 5, 2024	13.09	13.09	12.49	13.05	13.05	-0.38%	383,789
Nov 4, 2024	12.65	13.12	12.49	13.10	13.10	1.87%	719,893
Nov 1, 2024	12.40	12.92	12.36	12.86	12.86	4.05%	685,489
Oct 31, 2024	12.37	12.44	12.26	12.36	12.36	-1.12%	539,250
Oct 30, 2024	12.33	12.76	12.33	12.50	12.50	0.81%	161,148
Oct 29, 2024	12.23	12.46	12.03	12.40	12.40	0.73%	159,071
Oct 28, 2024	12.13	12.33	12.01	12.31	12.31	3.36%	229,707
Oct 25, 2024	12.05	12.33	11.80	11.91	11.91	-1.16%	238,514
Oct 24, 2024	12.16	12.24	11.95	12.05	12.05	-0.08%	154,431
Oct 23, 2024	12.40	12.51	11.92	12.06	12.06	-3.67%	174,121
Oct 22, 2024	12.51	12.77	12.41	12.52	12.52	-0.48%	222,522
Oct 21, 2024	12.88	12.94	12.28	12.58	12.58	-3.23%	443,293
Oct 18, 2024	13.30	13.46	12.91	13.00	13.00	-2.03%	185,113
Oct 17, 2024	12.89	13.59	12.66	13.27	13.27	1.84%	766,730
Oct 16, 2024	12.72	13.19	12.63	13.03	13.03	2.68%	361,679
Oct 15, 2024	12.76	13.02	12.54	12.69	12.69	-0.55%	452,186
Oct 14, 2024	12.16	13.14	12.16	12.76	12.76	7.77%	792,314
Oct 11, 2024	11.40	12.55	11.40	11.84	11.84	3.86%	698,713
Oct 10, 2024	11.50	11.95	11.23	11.40	11.40	-4.60%	742,673
Oct 9, 2024	12.32	12.32	11.73	11.95	11.95	-2.69%	424,510
Oct 8, 2024	11.52	12.44	11.43	12.28	12.28	7.72%	888,101
Oct 7, 2024	11.78	11.78	11.15	11.40	11.40	-3.31%	461,744
Oct 4, 2024	11.95	12.09	11.31	11.79	11.79	-0.17%	352,147
Oct 3, 2024	12.03	12.08	11.60	11.81	11.81	-3.12%	451,597
Oct 2, 2024	12.16	12.39	11.73	12.19	12.19	-1.46%	720,728
Oct 1, 2024	12.25	12.49	11.62	12.37	12.37	0.65%	1,308,239
Sep 30, 2024	12.20	12.46	11.80	12.29	12.29	0.41%	822,861
Sep 27, 2024	12.47	12.51	12.17	12.24	12.24	-0.16%	416,450
Sep 26, 2024	12.98	12.98	12.10	12.26	12.26	-3.92%	476,445
Sep 25, 2024	12.93	13.19	12.57	12.76	12.76	-0.78%	654,643
Sep 24, 2024	12.99	13.25	12.56	12.86	12.86	-3.09%	541,774
Sep 23, 2024	13.78	13.78	13.06	13.27	13.27	-3.49%	600,573
Sep 20, 2024	15.14	15.14	13.74	13.75	13.75	-9.18%	1,527,184
Sep 19, 2024	15.73	16.15	15.07	15.14	15.14	-0.53%	879,490
Sep 18, 2024	15.16	15.86	15.02	15.22	15.22	0.66%	821,851
Sep 17, 2024	14.77	15.36	14.64	15.12	15.12	2.72%	939,108
Sep 16, 2024	14.47	14.81	14.07	14.72	14.72	1.73%	2,321,920
Sep 13, 2024	13.71	14.66	13.71	14.47	14.47	5.54%	572,714
Sep 12, 2024	14.83	14.87	13.62	13.71	13.71	-6.99%	542,971
Sep 11, 2024	15.84	15.91	14.08	14.74	14.74	-7.41%	392,597
Sep 10, 2024	15.43	15.92	14.80	15.92	15.92	3.71%	322,710
Sep 9, 2024	14.77	15.56	14.77	15.35	15.35	4.42%	435,611
Sep 6, 2024	15.23	15.31	14.16	14.70	14.70	-2.97%	331,470
Sep 5, 2024	15.56	15.73	14.79	15.15	15.15	-2.19%	338,153
Sep 4, 2024	15.12	15.52	14.86	15.49	15.49	3.06%	299,668
Sep 3, 2024	14.52	15.53	14.28	15.03	15.03	3.30%	797,137
Aug 30, 2024	13.99	14.66	13.66	14.55	14.55	4.68%	612,655
Aug 29, 2024	13.84	14.21	13.58	13.90	13.90	1.24%	242,034
Aug 28, 2024	13.79	14.03	13.52	13.73	13.73	-1.01%	186,332
Aug 27, 2024	14.13	14.13	13.61	13.87	13.87	-2.19%	194,721
Aug 26, 2024	13.97	14.20	13.82	14.18	14.18	1.36%	211,105
Aug 23, 2024	13.88	14.38	13.57	13.99	13.99	1.75%	263,400
Aug 22, 2024	14.80	14.87	13.55	13.75	13.75	-7.09%	389,953
Aug 21, 2024	14.77	15.08	14.56	14.80	14.80	0.61%	296,893
Aug 20, 2024	14.86	15.43	14.18	14.71	14.71	-0.88%	377,638
Aug 19, 2024	14.63	14.85	14.33	14.84	14.84	1.44%	625,903
Aug 16, 2024	14.25	15.25	14.11	14.63	14.63	2.67%	691,577
Aug 15, 2024	14.45	14.57	14.04	14.25	14.25	2.00%	583,701
Aug 14, 2024	14.17	14.24	13.73	13.97	13.97	-1.41%	188,067
Aug 13, 2024	14.56	14.66	13.92	14.17	14.17	-1.90%	215,410
Aug 12, 2024	14.48	14.69	13.85	14.45	14.45	0.17%	331,629
Aug 9, 2024	14.16	14.53	13.92	14.42	14.42	1.98%	289,051
Aug 8, 2024	14.24	14.49	13.67	14.14	14.14	3.14%	476,721
Aug 7, 2024	15.02	15.02	13.44	13.71	13.71	-3.65%	528,401
Aug 6, 2024	13.52	14.42	13.10	14.23	14.23	4.79%	313,330
Aug 5, 2024	13.25	13.90	12.52	13.58	13.58	-6.09%	368,488
Aug 2, 2024	13.51	14.63	13.51	14.46	14.46	-1.77%	532,766
Aug 1, 2024	14.97	15.04	14.17	14.72	14.72	-1.67%	377,957