Stoke Therapeutics Inc (STOK) Historical Stock Data
11.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STOK is down -0.21% a day on average. There have been 12 days where Stoke Therapeutics Inc closed green and 18 days where STOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.49 | 11.31 | ↓$0.18 (-1.57%) | 11.08 | 11.64 | 371.16K |
| 2024-11-19 | 11.78 | 11.61 | ↓$0.17 (-1.44%) | 11.26 | 11.85 | 322.52K |
| 2024-11-18 | 12.25 | 11.88 | ↓$0.37 (-3.02%) | 11.84 | 12.60 | 1.36M |
| 2024-11-15 | 13.88 | 12.03 | ↓$1.85 (-13.33%) | 11.82 | 13.95 | 813.82K |
| 2024-11-14 | 14.00 | 13.92 | ↓$0.08 (-0.57%) | 13.88 | 14.72 | 718.33K |
| 2024-11-13 | 13.83 | 13.90 | ↑$0.07 (0.51%) | 13.66 | 14.20 | 406.75K |
| 2024-11-12 | 13.75 | 13.62 | ↓$0.13 (-0.95%) | 13.39 | 13.77 | 324.35K |
| 2024-11-11 | 13.97 | 13.81 | ↓$0.16 (-1.15%) | 13.74 | 14.33 | 417.55K |
| 2024-11-08 | 13.33 | 13.88 | ↑$0.55 (4.13%) | 13.25 | 13.95 | 419.73K |
| 2024-11-07 | 13.29 | 13.27 | ↓$0.02 (-0.15%) | 13.03 | 13.75 | 407.55K |
| 2024-11-06 | 13.70 | 13.25 | ↓$0.45 (-3.28%) | 12.97 | 13.81 | 496.65K |
| 2024-11-05 | 13.09 | 13.05 | ↓$0.04 (-0.31%) | 12.49 | 13.09 | 383.72K |
| 2024-11-04 | 12.65 | 13.10 | ↑$0.45 (3.56%) | 12.49 | 13.12 | 719.88K |
| 2024-11-01 | 12.40 | 12.86 | ↑$0.46 (3.71%) | 12.36 | 12.92 | 685.49K |
| 2024-10-31 | 12.37 | 12.36 | ↓$0.01 (-0.08%) | 12.26 | 12.44 | 539.25K |
| 2024-10-30 | 12.33 | 12.50 | ↑$0.17 (1.38%) | 12.33 | 12.76 | 161.15K |
| 2024-10-29 | 12.23 | 12.40 | ↑$0.17 (1.39%) | 12.03 | 12.46 | 159.07K |
| 2024-10-28 | 12.13 | 12.31 | ↑$0.18 (1.48%) | 12.01 | 12.33 | 229.71K |
| 2024-10-25 | 12.05 | 11.91 | ↓$0.14 (-1.16%) | 11.80 | 12.33 | 238.51K |
| 2024-10-24 | 12.16 | 12.05 | ↓$0.11 (-0.90%) | 11.95 | 12.24 | 154.43K |
| 2024-10-23 | 12.40 | 12.06 | ↓$0.34 (-2.74%) | 11.92 | 12.51 | 174.12K |
| 2024-10-22 | 12.51 | 12.52 | ↑$0.01 (0.08%) | 12.41 | 12.77 | 222.52K |
| 2024-10-21 | 12.88 | 12.58 | ↓$0.30 (-2.33%) | 12.28 | 12.94 | 443.29K |
| 2024-10-18 | 13.30 | 13.00 | ↓$0.30 (-2.26%) | 12.91 | 13.46 | 185.11K |
| 2024-10-17 | 12.89 | 13.27 | ↑$0.38 (2.95%) | 12.66 | 13.59 | 766.73K |
| 2024-10-16 | 12.72 | 13.03 | ↑$0.31 (2.44%) | 12.63 | 13.19 | 361.63K |
| 2024-10-15 | 12.76 | 12.69 | ↓$0.07 (-0.55%) | 12.54 | 13.02 | 452.09K |
| 2024-10-14 | 12.16 | 12.76 | ↑$0.60 (4.93%) | 12.16 | 13.14 | 792.31K |
| 2024-10-11 | 11.40 | 11.84 | ↑$0.44 (3.86%) | 11.40 | 12.55 | 698.71K |
| 2024-10-10 | 11.50 | 11.40 | ↓$0.10 (-0.87%) | 11.23 | 11.95 | 742.67K |
Create an account or log in to view more rows.
$STOK we’re fucked tomorrow boys
$STOK Not another do nothing day
$STOK push baby push!
$STOK I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$STOK just waiting ….
$STOK the bulls in here
$STOK go time
$STOK I hope I never have to work for anyone again after this
$STOK diamond balls
$STOK going green