NasdaqGS - Delayed Quote USD

Stoke Therapeutics, Inc. (STOK)

9.76
+0.13
+(1.35%)
At close: May 16 at 4:00:00 PM EDT
9.99
+0.23
+(2.36%)
Pre-Market: 8:02:08 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20259.7210.069.569.769.76719,600
May 15, 20259.049.668.979.639.63605,100
May 14, 20258.719.108.708.998.99845,200
May 13, 202510.4410.448.898.938.93881,900
May 12, 20259.7810.139.529.669.66626,500
May 9, 20259.079.609.059.369.361,197,300
May 8, 20258.619.248.519.059.05721,100
May 7, 20258.768.978.518.668.66643,400
May 6, 20259.529.668.308.758.751,192,400
May 5, 20259.549.799.419.709.70724,900
May 2, 20259.9910.129.629.639.63640,900
May 1, 20259.7010.009.379.879.87386,600
Apr 30, 20259.509.889.369.769.76571,600
Apr 29, 20259.529.579.139.519.51750,700
Apr 28, 20259.769.899.339.479.47526,300
Apr 25, 20259.889.919.539.769.76582,300
Apr 24, 20259.499.909.469.889.88602,800
Apr 23, 20259.409.909.309.529.521,183,800
Apr 22, 20258.749.308.529.229.221,137,200
Apr 21, 20257.578.917.488.618.611,727,200
Apr 17, 20257.557.727.347.697.69837,500
Apr 16, 20257.627.707.317.567.56771,500
Apr 15, 20257.417.997.417.757.75530,600
Apr 14, 20257.147.696.897.567.56818,300
Apr 11, 20256.517.136.417.027.02731,100
Apr 10, 20256.236.555.946.526.52931,600
Apr 9, 20255.766.475.356.436.431,150,300
Apr 8, 20256.256.345.715.905.901,161,900
Apr 7, 20255.686.175.456.016.011,015,400
Apr 4, 20256.076.205.665.945.941,149,400
Apr 3, 20256.226.446.006.306.30759,600
Apr 2, 20256.166.666.146.606.60795,600
Apr 1, 20256.596.736.106.236.231,555,600
Mar 31, 20257.007.086.606.656.65993,600
Mar 28, 20257.457.487.067.217.21572,400
Mar 27, 20257.437.567.297.457.451,155,600
Mar 26, 20257.747.747.187.407.401,380,300
Mar 25, 20258.278.347.527.747.741,074,600
Mar 24, 20258.268.458.108.298.29964,300
Mar 21, 20258.218.357.668.158.151,407,200
Mar 20, 20258.058.418.008.338.331,070,600
Mar 19, 20258.958.958.038.268.261,260,600
Mar 18, 20258.638.937.708.878.871,628,600
Mar 17, 20258.609.038.509.009.00822,500
Mar 14, 20258.188.728.188.608.60876,900
Mar 13, 20258.448.618.108.118.11535,800
Mar 12, 20258.258.598.138.528.52516,200
Mar 11, 20257.968.287.658.208.20501,000
Mar 10, 20257.968.207.707.957.95724,100
Mar 7, 20258.078.217.828.018.01514,000
Mar 6, 20258.018.197.918.158.15422,300
Mar 5, 20257.518.207.518.168.16627,900
Mar 4, 20257.347.697.227.587.58585,500
Mar 3, 20257.847.937.317.407.40729,700
Feb 28, 20257.988.137.777.857.85691,600
Feb 27, 20258.328.527.997.997.99442,600
Feb 26, 20258.258.378.138.278.27523,600
Feb 25, 20258.468.638.248.258.25671,600
Feb 24, 20258.338.748.138.508.50891,300
Feb 21, 20258.909.148.208.338.331,044,200
Feb 20, 20259.309.338.498.748.741,664,700
Feb 19, 20259.809.949.209.309.301,054,800
Feb 18, 202510.8011.119.699.719.711,630,000
Feb 14, 202510.7011.0710.5810.6810.68365,800
Feb 13, 202510.4310.6410.0010.6310.63729,600
Feb 12, 202510.0310.359.9410.2610.26596,100
Feb 11, 202510.0410.369.7610.3210.32347,400
Feb 10, 202511.1311.469.9810.2710.271,004,600
Feb 7, 202512.7412.9011.2811.3511.35641,300
Feb 6, 202512.7812.8212.4612.7412.74701,900
Feb 5, 202512.6912.9812.5012.7012.701,005,300
Feb 4, 202511.5212.8511.3012.6012.601,375,400
Feb 3, 202511.1511.8111.0311.5211.521,029,000
Jan 31, 202511.0711.7310.9111.4811.48898,900
Jan 30, 202510.6611.1510.5510.9910.99525,800
Jan 29, 20259.8010.859.7610.5110.51726,100
Jan 28, 202510.5010.609.729.829.82473,400
Jan 27, 202510.5311.1110.3510.5710.57418,500
Jan 24, 202510.5910.8510.4810.6210.62351,200
Jan 23, 20259.9010.679.6610.6010.60663,500
Jan 22, 20259.7710.439.6610.0210.02687,100
Jan 21, 20259.479.819.309.809.80837,600
Jan 17, 20259.559.659.359.369.36272,400
Jan 16, 20259.599.598.989.469.46746,000
Jan 15, 20259.049.778.819.499.491,405,200
Jan 14, 20259.009.148.428.688.68916,900
Jan 13, 20258.899.008.558.928.921,454,000
Jan 10, 20259.009.118.779.009.001,612,500
Jan 8, 20259.549.548.768.968.961,037,400
Jan 7, 20259.8210.568.889.319.312,308,900
Jan 6, 202511.5111.6310.9811.0211.02528,700
Jan 3, 202511.1811.7311.1811.4911.49682,000
Jan 2, 202511.1311.6810.9911.2711.27403,400
Dec 31, 202410.9611.0910.7711.0311.03207,000
Dec 30, 202410.8611.0910.5310.8010.80510,300
Dec 27, 202411.1211.5410.9111.0611.06324,300
Dec 26, 202411.2211.4711.0211.2411.24440,000
Dec 24, 202411.3511.6111.1011.3211.32517,300
Dec 23, 202411.5811.7911.3511.6111.612,552,300
Dec 20, 202410.8111.8410.8111.6811.681,183,100
Dec 19, 202411.2111.3410.6111.3011.30769,000
Dec 18, 202412.0412.1410.8111.1111.11799,400
Dec 17, 202412.2112.5811.9912.1012.10444,500
Dec 16, 202412.0812.4111.8012.2412.24322,600
Dec 13, 202412.3212.5511.9212.0612.06410,200
Dec 12, 202412.8513.2412.2412.3212.32393,500
Dec 11, 202413.2513.3712.7612.9812.98283,000
Dec 10, 202413.8914.3913.0413.2613.261,053,700
Dec 9, 202413.0214.3012.9913.7613.76832,700
Dec 6, 202412.5713.4512.5713.2713.27930,500
Dec 5, 202412.5312.7412.1012.5712.57719,700
Dec 4, 202411.8913.5011.8012.8112.811,466,900
Dec 3, 202412.0412.2311.3811.4311.431,154,400
Dec 2, 202411.9812.2911.7512.0712.07280,600
Nov 29, 202411.9912.2711.8112.1112.11176,500
Nov 27, 202411.8512.0011.5411.9111.91389,700
Nov 26, 202411.8012.0511.6511.7711.771,062,000
Nov 25, 202411.6512.2411.5111.7811.78432,800
Nov 22, 202411.3211.6011.1511.4311.43243,400
Nov 21, 202411.2611.7311.1311.2711.27237,300
Nov 20, 202411.4911.6411.0811.3111.31371,200
Nov 19, 202411.7811.8511.2611.6111.61322,500
Nov 18, 202412.2512.6011.8411.8811.881,359,700
Nov 15, 202413.8813.9511.8212.0312.03813,800
Nov 14, 202414.0014.7213.8813.9213.92718,300
Nov 13, 202413.8314.2013.6613.9013.90406,800
Nov 12, 202413.7513.7713.3913.6213.62324,400
Nov 11, 202413.9714.3313.7413.8113.81417,500
Nov 8, 202413.3313.9413.2513.8813.88419,300
Nov 7, 202413.2913.7513.0313.2713.27407,500
Nov 6, 202413.7013.8112.9713.2513.25496,600
Nov 5, 202413.0913.0912.4913.0513.05383,700
Nov 4, 202412.6513.1212.4913.1013.10719,900
Nov 1, 202412.4012.9212.3612.8612.86685,500
Oct 31, 202412.3712.4412.2612.3612.36539,200
Oct 30, 202412.3312.7612.3312.5012.50161,100
Oct 29, 202412.2312.4612.0312.4012.40159,100
Oct 28, 202412.1312.3212.0112.3112.31229,700
Oct 25, 202412.0512.3311.8011.9111.91238,500
Oct 24, 202412.1612.2411.9512.0512.05154,400
Oct 23, 202412.4012.5111.9212.0612.06174,100
Oct 22, 202412.5112.7712.4112.5212.52222,500
Oct 21, 202412.8812.9412.2812.5812.58443,300
Oct 18, 202413.3013.4612.9113.0013.00185,100
Oct 17, 202412.8913.5912.6613.2713.27766,700
Oct 16, 202412.7213.1912.6313.0313.03361,600
Oct 15, 202412.7613.0212.5412.6912.69452,100
Oct 14, 202412.1613.1412.1612.7612.76792,100
Oct 11, 202411.4012.5511.4011.8411.84698,700
Oct 10, 202411.5011.9511.2311.4011.40742,700
Oct 9, 202412.3212.3211.7311.9511.95424,500
Oct 8, 202411.5212.4411.4312.2812.28888,100
Oct 7, 202411.7811.7811.1511.4011.40461,700
Oct 4, 202411.9512.0911.3111.7911.79352,100
Oct 3, 202412.0312.0811.6011.8111.81451,600
Oct 2, 202412.1612.3911.7312.1912.19720,700
Oct 1, 202412.2512.4911.6212.3712.371,308,200
Sep 30, 202412.2012.4611.8012.2912.29822,500
Sep 27, 202412.4712.5112.1712.2412.24416,500
Sep 26, 202412.9812.9812.1012.2612.26476,400
Sep 25, 202412.9313.1912.5712.7612.76654,600
Sep 24, 202412.9913.2512.5612.8612.86541,800
Sep 23, 202413.7813.7813.0613.2713.27600,500
Sep 20, 202415.1415.1413.7413.7513.751,527,100
Sep 19, 202415.7316.1515.0615.1415.14879,400
Sep 18, 202415.1615.8615.0215.2215.22821,900
Sep 17, 202414.7715.3614.6415.1215.12939,100
Sep 16, 202414.4714.8114.0714.7214.722,321,900
Sep 13, 202413.7114.6613.7114.4714.47572,700
Sep 12, 202414.8314.8713.6213.7113.71543,000
Sep 11, 202415.8415.9114.0814.7414.74392,600
Sep 10, 202415.4315.9214.8015.9215.92322,600
Sep 9, 202414.7715.5614.7715.3515.35435,600
Sep 6, 202415.2315.3114.1614.7014.70331,500
Sep 5, 202415.5615.7314.7915.1515.15338,200
Sep 4, 202415.1215.5214.8615.4915.49617,900
Sep 3, 202414.5215.5314.2815.0315.03797,100
Aug 30, 202413.9914.6513.6614.5514.55612,700
Aug 29, 202413.8414.2113.5813.9013.90242,000
Aug 28, 202413.7914.0313.5213.7313.73186,300
Aug 27, 202414.1314.1313.6113.8713.87194,700
Aug 26, 202413.9714.2013.8214.1814.18211,100
Aug 23, 202413.8814.3813.5713.9913.99263,300
Aug 22, 202414.8014.8713.5513.7513.75390,000
Aug 21, 202414.7715.0814.5614.8014.80296,900
Aug 20, 202414.8615.4314.1814.7114.71377,600
Aug 19, 202414.6314.8514.3314.8414.84625,900
Aug 16, 202414.2515.2514.1114.6314.63691,600
Aug 15, 202414.4514.5714.0414.2514.25583,700
Aug 14, 202414.1714.2313.7313.9713.97188,100
Aug 13, 202414.5614.6513.9214.1714.17215,400
Aug 12, 202414.4814.6913.8514.4414.44331,600
Aug 9, 202414.1614.5313.9214.4214.42289,100
Aug 8, 202414.2414.4913.6714.1414.14476,700
Aug 7, 202415.0215.0213.4413.7113.71528,400
Aug 6, 202413.5214.4213.1014.2314.23313,300
Aug 5, 202413.2513.9012.5213.5813.58368,500
Aug 2, 202413.5114.6313.5114.4614.46532,800
Aug 1, 202414.9715.0414.1714.7214.72378,000
Jul 31, 202414.6715.5314.3514.9714.97438,800
Jul 30, 202414.8515.2414.4214.5814.58280,000
Jul 29, 202415.8015.8614.4414.8014.80430,400
Jul 26, 202414.9015.9714.7815.8615.86942,900
Jul 25, 202414.3415.1014.3414.5614.56425,500
Jul 24, 202414.4614.7013.9514.2814.28436,900
Jul 23, 202415.0215.5214.5314.5814.581,002,100
Jul 22, 202413.6815.3613.4615.1515.15827,100
Jul 19, 202413.6613.9213.4913.5813.58263,100
Jul 18, 202413.6214.1213.2913.6313.63584,500
Jul 17, 202414.4014.6013.6313.6813.68392,300
Jul 16, 202414.7815.2514.6214.7414.74548,700
Jul 15, 202414.4914.9114.2314.5814.58715,300
Jul 12, 202414.2314.8713.8814.2514.25474,900
Jul 11, 202413.7114.5213.6614.0314.03519,300
Jul 10, 202413.5613.7912.9713.2613.26299,600
Jul 9, 202412.9813.5312.8113.3813.38620,000
Jul 8, 202413.3513.7012.7012.9412.94346,200
Jul 5, 202412.5213.1612.2413.1213.12560,400
Jul 3, 202412.8713.4212.6412.6712.67336,200
Jul 2, 202413.6713.9412.8112.8312.83542,700
Jul 1, 202413.5114.0113.3913.8713.87958,200
Jun 28, 202413.6013.6812.8613.5113.513,182,300
Jun 27, 202412.9713.3812.7613.3113.311,339,800
Jun 26, 202413.8213.8712.9012.9212.921,471,800
Jun 25, 202414.2914.6013.7513.9513.95472,300
Jun 24, 202413.9914.6113.6514.3314.33691,800
Jun 21, 202414.8715.2414.1414.2314.232,594,000
Jun 20, 202414.8815.2614.5114.7614.76551,800
Jun 18, 202415.5615.8015.0015.0715.07462,300
Jun 17, 202416.2116.6215.5215.6015.601,061,100
Jun 14, 202417.0017.3416.0016.2516.25709,400
Jun 13, 202417.1817.5816.6717.5217.52464,400
Jun 12, 202416.5717.4516.2517.1917.19750,100
Jun 11, 202414.7015.8714.6415.8415.84543,800
Jun 10, 202414.7615.3014.6914.8914.891,157,600
Jun 7, 202414.7615.1914.5514.8614.86381,600
Jun 6, 202416.3616.5015.0015.2115.21430,000
Jun 5, 202416.1216.6915.6716.4116.41672,500
Jun 4, 202415.4015.9014.9815.9015.90811,000
Jun 3, 202414.8715.8214.6215.4815.48501,200
May 31, 202413.9014.9213.9014.6214.621,838,000
May 30, 202414.0214.3013.6713.7813.78800,000
May 29, 202413.7914.0113.5413.7713.77761,600
May 28, 202414.6314.6313.4514.0614.06646,900
May 24, 202414.8115.0314.3814.4114.41458,000
May 23, 202415.5315.6414.6014.7114.71545,100
May 22, 202415.3416.6614.8015.8115.81823,400
May 21, 202415.9216.3615.1015.3515.35722,700
May 20, 202413.9616.4413.9316.1016.101,330,300
May 17, 202414.1114.1813.7313.9013.90471,200

Related Tickers

ALEC Alector, Inc.
1.2200
+10.41%
 
AKRO Akero Therapeutics, Inc.
38.87
-2.73%
 
CGEM Cullinan Therapeutics, Inc.
7.50
+3.59%
 
SRRK Scholar Rock Holding Corporation
30.55
-0.91%
 
YMAB Y-mAbs Therapeutics, Inc.
4.1000
+6.22%
 
REPL Replimune Group, Inc.
7.85
+8.58%
 
PASG Passage Bio, Inc.
0.3020
+1.55%
 
KYMR Kymera Therapeutics, Inc.
30.25
+0.77%
 
NUVL Nuvalent, Inc.
73.32
+3.27%
 
NKTX Nkarta, Inc.
1.7400
+1.16%