Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Stoke Therapeutics (STOK) Historical Prices

478 Followers
STOK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 03, 202626.8427.5226.6326.9926.99+1.93%1,727,6221.80
Nov 02, 202626.3227.0325.8026.4826.48+0.72%1,404,3901.48
Oct 30, 202626.0426.7225.7626.2926.29-0.23%1,856,8081.97
Oct 29, 202626.3927.0026.0326.3526.35-0.23%1,291,8131.33
Oct 28, 202625.6826.5225.5426.4126.41+1.07%781,3570.81
Oct 27, 202625.4426.3525.2226.1326.13+2.63%1,325,2131.38
Oct 26, 202625.2225.5224.5225.4625.46+1.68%2,083,4452.22
Oct 23, 202625.5325.8324.8025.0425.04-2.57%1,628,0231.77
Oct 22, 202625.8826.7225.6425.7025.70+0.08%833,5880.91
Oct 21, 202626.8327.2225.3125.6825.68-3.49%2,257,8152.54
Oct 20, 202624.9527.2224.8426.6126.61+7.21%2,458,6182.86
Oct 19, 202624.4925.0224.1324.8224.82+2.69%694,7130.81
Oct 16, 202624.5624.6123.6424.1724.17-1.79%880,1211.03
Oct 15, 202623.5424.6223.4524.6124.61+5.80%818,1760.97
Oct 14, 202622.4323.3622.0523.2623.26+3.38%1,089,7951.30
Oct 13, 202624.0524.0622.3022.5022.50-6.83%618,0210.74
Oct 12, 202624.6524.6724.1024.1524.15-2.38%372,9920.45
Oct 09, 202623.9825.2023.7924.7424.74+3.30%918,9551.10
Oct 08, 202624.0424.2923.6523.9523.95-1.40%692,2770.83
Oct 07, 202624.1324.7023.9524.2924.29-0.33%637,0970.77
Oct 06, 202625.5825.7323.0024.3724.37-3.75%1,167,3501.42
Oct 05, 202625.8226.3124.8425.3225.32-1.17%683,8900.83
Oct 02, 202626.4626.4625.4525.6225.62-1.50%848,6221.03
Oct 01, 202626.0626.5125.9126.0126.01+0.04%692,9770.84
Sep 30, 202626.1226.6925.8826.0026.00+0.46%1,874,7512.36
Sep 29, 202625.3125.9925.1225.8825.88+1.49%1,076,5021.36
Sep 28, 202624.5125.7124.2125.5025.50+2.82%1,660,2692.11
Sep 25, 202625.4725.5224.8024.8024.80-1.94%1,218,0941.48
Sep 24, 202626.0926.3025.0025.2925.29-3.14%1,220,3671.50
Sep 23, 202629.2229.2226.0226.1126.11-10.58%1,201,6601.42
Sep 22, 202628.4429.4028.2429.2029.20+4.10%527,2240.62
Sep 21, 202628.8028.8027.7528.0528.05-1.34%720,0470.85
Sep 18, 202628.8528.9128.0128.4328.43-1.73%1,560,3481.85
Sep 17, 202628.4129.1328.3628.9328.93+3.65%960,0541.15
Sep 16, 202628.2528.6027.6627.9127.91-0.85%592,0290.69
Sep 15, 202629.5629.5627.8228.1528.15-4.90%1,089,9401.27
Sep 14, 202629.3829.7029.0129.6029.60+1.96%500,3660.58
Sep 11, 202629.8230.1629.0129.0329.03-1.06%587,5150.68
Sep 10, 202629.6229.7928.9629.3429.34-1.94%421,2960.49
Sep 09, 202629.5330.5329.5329.9229.92-0.43%666,2670.78
Sep 08, 202629.1330.6828.8930.0530.05+0.81%680,9630.80
Sep 07, 202629.4130.0329.1529.8129.81+0.00%00.00
Sep 04, 202629.4130.0329.1529.8129.81-0.60%714,0620.83
Sep 03, 202630.7030.7029.6929.9929.99-1.67%510,5770.60
Sep 02, 202631.4632.1229.9830.5030.50-1.26%631,3170.74
Sep 01, 202629.9431.3829.9430.8930.89-0.99%726,7040.85
Aug 31, 202631.3732.1830.5831.2031.20-1.33%1,116,0871.32
Aug 28, 202632.2032.5531.4931.6231.62-2.98%754,0950.90
Aug 27, 202633.0133.1832.0032.5932.59-1.51%939,3391.13
Aug 26, 202633.2133.5532.5733.0933.09-1.11%1,155,2761.41