Stoke Therapeutics Inc (STOK) Historical Stock Data
11.68 ↑0.38 (3.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STOK is down -0.34% a day on average. There have been 15 days where Stoke Therapeutics Inc closed green and 15 days where STOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10.81 | 11.68 | ↑$0.87 (8.05%) | 10.81 | 11.84 | 1.18M |
| 2024-12-19 | 11.21 | 11.30 | ↑$0.09 (0.80%) | 10.61 | 11.34 | 769.01K |
| 2024-12-18 | 12.04 | 11.11 | ↓$0.93 (-7.72%) | 10.82 | 12.14 | 799.41K |
| 2024-12-17 | 12.21 | 12.10 | ↓$0.11 (-0.90%) | 11.99 | 12.58 | 444.47K |
| 2024-12-16 | 12.08 | 12.24 | ↑$0.16 (1.32%) | 11.80 | 12.42 | 322.60K |
| 2024-12-13 | 12.32 | 12.06 | ↓$0.26 (-2.11%) | 11.92 | 12.55 | 410.20K |
| 2024-12-12 | 12.85 | 12.32 | ↓$0.53 (-4.12%) | 12.24 | 13.24 | 393.51K |
| 2024-12-11 | 13.25 | 12.98 | ↓$0.27 (-2.04%) | 12.76 | 13.37 | 283.01K |
| 2024-12-10 | 13.89 | 13.26 | ↓$0.63 (-4.54%) | 13.04 | 14.39 | 1.05M |
| 2024-12-09 | 13.02 | 13.76 | ↑$0.74 (5.68%) | 12.99 | 14.30 | 832.72K |
| 2024-12-06 | 12.57 | 13.27 | ↑$0.70 (5.57%) | 12.57 | 13.45 | 0.93M |
| 2024-12-05 | 12.53 | 12.57 | ↑$0.04 (0.32%) | 12.10 | 12.74 | 719.71K |
| 2024-12-04 | 11.89 | 12.81 | ↑$0.92 (7.74%) | 11.80 | 13.50 | 1.47M |
| 2024-12-03 | 12.04 | 11.43 | ↓$0.61 (-5.07%) | 11.38 | 12.23 | 1.15M |
| 2024-12-02 | 11.98 | 12.07 | ↑$0.09 (0.75%) | 11.75 | 12.29 | 280.60K |
| 2024-11-29 | 11.99 | 12.11 | ↑$0.12 (1.00%) | 11.81 | 12.27 | 176.51K |
| 2024-11-27 | 11.85 | 11.91 | ↑$0.06 (0.51%) | 11.54 | 12.00 | 389.75K |
| 2024-11-26 | 11.80 | 11.77 | ↓$0.03 (-0.25%) | 11.65 | 12.05 | 1.06M |
| 2024-11-25 | 11.65 | 11.78 | ↑$0.13 (1.12%) | 11.51 | 12.24 | 432.81K |
| 2024-11-22 | 11.32 | 11.43 | ↑$0.11 (0.97%) | 11.15 | 11.60 | 243.37K |
| 2024-11-21 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.13 | 11.73 | 237.31K |
| 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 |
Create an account or log in to view more rows.
$STOK buy and hold and get rewarded
$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