NasdaqGS - Delayed Quote USD

Stoke Therapeutics, Inc. (STOK)

Compare
12.06 -0.26 (-2.11%)
At close: December 13 at 4:00:01 PM EST
12.29 +0.23 (+1.91%)
After hours: December 13 at 5:00:19 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 12.32 12.55 11.92 12.06 12.06 410,200
Dec 12, 2024 12.85 13.24 12.24 12.32 12.32 393,500
Dec 11, 2024 13.25 13.37 12.76 12.98 12.98 283,000
Dec 10, 2024 13.89 14.39 13.04 13.26 13.26 1,053,700
Dec 9, 2024 13.02 14.30 12.99 13.76 13.76 832,700
Dec 6, 2024 12.57 13.45 12.57 13.27 13.27 930,500
Dec 5, 2024 12.53 12.74 12.10 12.57 12.57 719,700
Dec 4, 2024 11.89 13.50 11.80 12.81 12.81 1,466,900
Dec 3, 2024 12.04 12.23 11.38 11.43 11.43 1,154,400
Dec 2, 2024 11.98 12.29 11.75 12.07 12.07 280,600
Nov 29, 2024 11.99 12.27 11.81 12.11 12.11 176,500
Nov 27, 2024 11.85 12.00 11.54 11.91 11.91 389,700
Nov 26, 2024 11.80 12.05 11.65 11.77 11.77 1,062,000
Nov 25, 2024 11.65 12.24 11.51 11.78 11.78 432,800
Nov 22, 2024 11.32 11.60 11.15 11.43 11.43 243,400
Nov 21, 2024 11.26 11.73 11.13 11.27 11.27 237,300
Nov 20, 2024 11.49 11.64 11.08 11.31 11.31 371,200
Nov 19, 2024 11.78 11.85 11.26 11.61 11.61 322,500
Nov 18, 2024 12.25 12.60 11.84 11.88 11.88 1,359,700
Nov 15, 2024 13.88 13.95 11.82 12.03 12.03 813,800
Nov 14, 2024 14.00 14.72 13.88 13.92 13.92 718,300
Nov 13, 2024 13.83 14.20 13.66 13.90 13.90 406,800
Nov 12, 2024 13.75 13.77 13.39 13.62 13.62 324,400
Nov 11, 2024 13.97 14.33 13.74 13.81 13.81 417,500
Nov 8, 2024 13.33 13.94 13.25 13.88 13.88 419,300
Nov 7, 2024 13.29 13.75 13.03 13.27 13.27 407,500
Nov 6, 2024 13.70 13.81 12.97 13.25 13.25 496,600
Nov 5, 2024 13.09 13.09 12.49 13.05 13.05 383,700
Nov 4, 2024 12.65 13.12 12.49 13.10 13.10 719,900
Nov 1, 2024 12.40 12.92 12.36 12.86 12.86 685,500
Oct 31, 2024 12.37 12.44 12.26 12.36 12.36 539,200
Oct 30, 2024 12.33 12.76 12.33 12.50 12.50 161,100
Oct 29, 2024 12.23 12.46 12.03 12.40 12.40 159,100
Oct 28, 2024 12.13 12.32 12.01 12.31 12.31 229,700
Oct 25, 2024 12.05 12.33 11.80 11.91 11.91 238,500
Oct 24, 2024 12.16 12.24 11.95 12.05 12.05 154,400
Oct 23, 2024 12.40 12.51 11.92 12.06 12.06 174,100
Oct 22, 2024 12.51 12.77 12.41 12.52 12.52 222,500
Oct 21, 2024 12.88 12.94 12.28 12.58 12.58 443,300
Oct 18, 2024 13.30 13.46 12.91 13.00 13.00 185,100
Oct 17, 2024 12.89 13.59 12.66 13.27 13.27 766,700
Oct 16, 2024 12.72 13.19 12.63 13.03 13.03 361,600
Oct 15, 2024 12.76 13.02 12.54 12.69 12.69 452,100
Oct 14, 2024 12.16 13.14 12.16 12.76 12.76 792,100
Oct 11, 2024 11.40 12.55 11.40 11.84 11.84 698,700
Oct 10, 2024 11.50 11.95 11.23 11.40 11.40 742,700
Oct 9, 2024 12.32 12.32 11.73 11.95 11.95 424,500
Oct 8, 2024 11.52 12.44 11.43 12.28 12.28 888,100
Oct 7, 2024 11.78 11.78 11.15 11.40 11.40 461,700
Oct 4, 2024 11.95 12.09 11.31 11.79 11.79 352,100
Oct 3, 2024 12.03 12.08 11.60 11.81 11.81 451,600
Oct 2, 2024 12.16 12.39 11.73 12.19 12.19 720,700
Oct 1, 2024 12.25 12.49 11.62 12.37 12.37 1,308,200
Sep 30, 2024 12.20 12.46 11.80 12.29 12.29 822,500
Sep 27, 2024 12.47 12.51 12.17 12.24 12.24 416,500
Sep 26, 2024 12.98 12.98 12.10 12.26 12.26 476,400
Sep 25, 2024 12.93 13.19 12.57 12.76 12.76 654,600
Sep 24, 2024 12.99 13.25 12.56 12.86 12.86 541,800
Sep 23, 2024 13.78 13.78 13.06 13.27 13.27 600,500
Sep 20, 2024 15.14 15.14 13.74 13.75 13.75 1,527,100
Sep 19, 2024 15.73 16.15 15.06 15.14 15.14 879,400
Sep 18, 2024 15.16 15.86 15.02 15.22 15.22 821,900
Sep 17, 2024 14.77 15.36 14.64 15.12 15.12 939,100
Sep 16, 2024 14.47 14.81 14.07 14.72 14.72 2,321,900
Sep 13, 2024 13.71 14.66 13.71 14.47 14.47 572,700
Sep 12, 2024 14.83 14.87 13.62 13.71 13.71 543,000
Sep 11, 2024 15.84 15.91 14.08 14.74 14.74 392,600
Sep 10, 2024 15.43 15.92 14.80 15.92 15.92 322,600
Sep 9, 2024 14.77 15.56 14.77 15.35 15.35 435,600
Sep 6, 2024 15.23 15.31 14.16 14.70 14.70 331,500
Sep 5, 2024 15.56 15.73 14.79 15.15 15.15 338,200
Sep 4, 2024 15.12 15.52 14.86 15.49 15.49 617,900
Sep 3, 2024 14.52 15.53 14.28 15.03 15.03 797,100
Aug 30, 2024 13.99 14.65 13.66 14.55 14.55 612,700
Aug 29, 2024 13.84 14.21 13.58 13.90 13.90 242,000
Aug 28, 2024 13.79 14.03 13.52 13.73 13.73 186,300
Aug 27, 2024 14.13 14.13 13.61 13.87 13.87 194,700
Aug 26, 2024 13.97 14.20 13.82 14.18 14.18 211,100
Aug 23, 2024 13.88 14.38 13.57 13.99 13.99 263,300
Aug 22, 2024 14.80 14.87 13.55 13.75 13.75 390,000
Aug 21, 2024 14.77 15.08 14.56 14.80 14.80 296,900
Aug 20, 2024 14.86 15.43 14.18 14.71 14.71 377,600
Aug 19, 2024 14.63 14.85 14.33 14.84 14.84 625,900
Aug 16, 2024 14.25 15.25 14.11 14.63 14.63 691,600
Aug 15, 2024 14.45 14.57 14.04 14.25 14.25 583,700
Aug 14, 2024 14.17 14.23 13.73 13.97 13.97 188,100
Aug 13, 2024 14.56 14.65 13.92 14.17 14.17 215,400
Aug 12, 2024 14.48 14.69 13.85 14.44 14.44 331,600
Aug 9, 2024 14.16 14.53 13.92 14.42 14.42 289,100
Aug 8, 2024 14.24 14.49 13.67 14.14 14.14 476,700
Aug 7, 2024 15.02 15.02 13.44 13.71 13.71 528,400
Aug 6, 2024 13.52 14.42 13.10 14.23 14.23 313,300
Aug 5, 2024 13.25 13.90 12.52 13.58 13.58 368,500
Aug 2, 2024 13.51 14.63 13.51 14.46 14.46 532,800
Aug 1, 2024 14.97 15.04 14.17 14.72 14.72 378,000
Jul 31, 2024 14.67 15.53 14.35 14.97 14.97 438,800
Jul 30, 2024 14.85 15.24 14.42 14.58 14.58 280,000
Jul 29, 2024 15.80 15.86 14.44 14.80 14.80 430,400
Jul 26, 2024 14.90 15.97 14.78 15.86 15.86 942,900
Jul 25, 2024 14.34 15.10 14.34 14.56 14.56 425,500
Jul 24, 2024 14.46 14.70 13.95 14.28 14.28 436,900
Jul 23, 2024 15.02 15.52 14.53 14.58 14.58 1,002,100
Jul 22, 2024 13.68 15.36 13.46 15.15 15.15 827,100
Jul 19, 2024 13.66 13.92 13.49 13.58 13.58 263,100
Jul 18, 2024 13.62 14.12 13.29 13.63 13.63 584,500
Jul 17, 2024 14.40 14.60 13.63 13.68 13.68 392,300
Jul 16, 2024 14.78 15.25 14.62 14.74 14.74 548,700
Jul 15, 2024 14.49 14.91 14.23 14.58 14.58 715,300
Jul 12, 2024 14.23 14.87 13.88 14.25 14.25 474,900
Jul 11, 2024 13.71 14.52 13.66 14.03 14.03 519,300
Jul 10, 2024 13.56 13.79 12.97 13.26 13.26 299,600
Jul 9, 2024 12.98 13.53 12.81 13.38 13.38 620,000
Jul 8, 2024 13.35 13.70 12.70 12.94 12.94 346,200
Jul 5, 2024 12.52 13.16 12.24 13.12 13.12 560,400
Jul 3, 2024 12.87 13.42 12.64 12.67 12.67 336,200
Jul 2, 2024 13.67 13.94 12.81 12.83 12.83 542,700
Jul 1, 2024 13.51 14.01 13.39 13.87 13.87 958,200
Jun 28, 2024 13.60 13.68 12.86 13.51 13.51 3,182,300
Jun 27, 2024 12.97 13.38 12.76 13.31 13.31 1,339,800
Jun 26, 2024 13.82 13.87 12.90 12.92 12.92 1,471,800
Jun 25, 2024 14.29 14.60 13.75 13.95 13.95 472,300
Jun 24, 2024 13.99 14.61 13.65 14.33 14.33 691,800
Jun 21, 2024 14.87 15.24 14.14 14.23 14.23 2,594,000
Jun 20, 2024 14.88 15.26 14.51 14.76 14.76 551,800
Jun 18, 2024 15.56 15.80 15.00 15.07 15.07 462,300
Jun 17, 2024 16.21 16.62 15.52 15.60 15.60 1,061,100
Jun 14, 2024 17.00 17.34 16.00 16.25 16.25 709,400
Jun 13, 2024 17.18 17.58 16.67 17.52 17.52 464,400
Jun 12, 2024 16.57 17.45 16.25 17.19 17.19 750,100
Jun 11, 2024 14.70 15.87 14.64 15.84 15.84 543,800
Jun 10, 2024 14.76 15.30 14.69 14.89 14.89 1,157,600
Jun 7, 2024 14.76 15.19 14.55 14.86 14.86 381,600
Jun 6, 2024 16.36 16.50 15.00 15.21 15.21 430,000
Jun 5, 2024 16.12 16.69 15.67 16.41 16.41 672,500
Jun 4, 2024 15.40 15.90 14.98 15.90 15.90 811,000
Jun 3, 2024 14.87 15.82 14.62 15.48 15.48 501,200
May 31, 2024 13.90 14.92 13.90 14.62 14.62 1,838,000
May 30, 2024 14.02 14.30 13.67 13.78 13.78 800,000
May 29, 2024 13.79 14.01 13.54 13.77 13.77 761,600
May 28, 2024 14.63 14.63 13.45 14.06 14.06 646,900
May 24, 2024 14.81 15.03 14.38 14.41 14.41 458,000
May 23, 2024 15.53 15.64 14.60 14.71 14.71 545,100
May 22, 2024 15.34 16.66 14.80 15.81 15.81 823,400
May 21, 2024 15.92 16.36 15.10 15.35 15.35 722,700
May 20, 2024 13.96 16.44 13.93 16.10 16.10 1,330,300
May 17, 2024 14.11 14.18 13.73 13.90 13.90 471,200
May 16, 2024 14.10 14.39 13.91 14.03 14.03 762,700
May 15, 2024 13.25 14.80 13.17 14.13 14.13 1,305,300
May 14, 2024 11.75 12.88 11.61 12.80 12.80 955,200
May 13, 2024 11.52 11.89 11.42 11.55 11.55 264,100
May 10, 2024 12.14 12.24 11.01 11.48 11.48 894,700
May 9, 2024 11.62 12.12 11.58 12.01 12.01 313,200
May 8, 2024 11.72 12.12 11.38 11.60 11.60 803,400
May 7, 2024 11.88 12.10 11.37 11.94 11.94 738,100
May 6, 2024 12.02 12.31 11.65 11.87 11.87 609,000
May 3, 2024 12.00 12.60 11.59 12.02 12.02 529,300
May 2, 2024 11.66 11.98 11.45 11.69 11.69 704,200
May 1, 2024 11.14 11.82 10.97 11.56 11.56 924,300
Apr 30, 2024 11.69 11.93 10.98 11.03 11.03 762,800
Apr 29, 2024 11.80 12.73 11.50 11.86 11.86 936,100
Apr 26, 2024 11.60 12.43 11.49 12.41 12.41 896,100
Apr 25, 2024 11.41 11.82 11.11 11.69 11.69 564,500
Apr 24, 2024 11.18 12.04 11.07 11.66 11.66 1,474,500
Apr 23, 2024 11.24 11.87 11.07 11.25 11.25 637,400
Apr 22, 2024 12.00 12.00 10.90 11.25 11.25 1,290,300
Apr 19, 2024 11.55 12.20 11.50 12.05 12.05 1,011,900
Apr 18, 2024 11.76 12.27 11.54 11.65 11.65 1,408,000
Apr 17, 2024 12.51 12.97 11.63 11.72 11.72 791,100
Apr 16, 2024 12.00 12.76 11.81 12.45 12.45 392,400
Apr 15, 2024 12.81 12.87 12.00 12.21 12.21 2,370,900
Apr 12, 2024 13.35 13.82 12.54 12.77 12.77 526,800
Apr 11, 2024 12.88 13.61 12.41 13.50 13.50 528,000
Apr 10, 2024 12.31 13.01 12.20 12.76 12.76 603,000
Apr 9, 2024 13.00 13.30 12.18 12.85 12.85 1,770,800
Apr 8, 2024 12.70 13.49 12.52 13.00 13.00 991,100
Apr 5, 2024 12.18 12.86 11.80 12.57 12.57 635,500
Apr 4, 2024 13.05 13.89 11.77 12.17 12.17 892,500
Apr 3, 2024 13.04 13.49 12.33 12.81 12.81 1,379,800
Apr 2, 2024 13.10 13.11 12.00 13.08 13.08 1,999,400
Apr 1, 2024 13.22 13.64 12.59 13.49 13.49 1,451,000
Mar 28, 2024 14.19 14.25 12.20 13.50 13.50 4,672,000
Mar 27, 2024 11.20 16.40 10.35 14.17 14.17 17,751,900
Mar 26, 2024 11.07 13.00 10.16 10.29 10.29 19,469,000
Mar 25, 2024 6.29 6.80 6.29 6.50 6.50 2,566,700
Mar 22, 2024 6.01 6.45 5.93 6.30 6.30 1,161,500
Mar 21, 2024 6.11 6.34 5.80 5.99 5.99 106,900
Mar 20, 2024 5.82 6.18 5.60 5.99 5.99 117,900
Mar 19, 2024 5.90 6.39 5.71 5.80 5.80 461,500
Mar 18, 2024 6.40 6.71 5.92 6.08 6.08 152,500
Mar 15, 2024 6.48 6.80 6.17 6.39 6.39 262,000
Mar 14, 2024 6.85 6.95 6.42 6.48 6.48 356,600
Mar 13, 2024 6.60 6.89 6.50 6.85 6.85 209,900
Mar 12, 2024 7.23 7.53 6.56 6.63 6.63 757,300
Mar 11, 2024 7.60 7.64 7.05 7.22 7.22 58,400
Mar 8, 2024 7.86 8.17 7.46 7.57 7.57 134,300
Mar 7, 2024 8.09 8.58 7.43 7.65 7.65 241,900
Mar 6, 2024 7.17 8.10 6.74 7.97 7.97 273,800
Mar 5, 2024 6.86 7.90 6.55 7.13 7.13 329,600
Mar 4, 2024 7.63 7.74 6.80 6.86 6.86 340,600
Mar 1, 2024 7.74 8.00 7.46 7.63 7.63 307,200
Feb 29, 2024 8.18 8.25 7.62 7.74 7.74 267,500
Feb 28, 2024 8.17 8.44 7.62 7.96 7.96 588,800
Feb 27, 2024 6.82 8.39 6.60 8.17 8.17 732,800
Feb 26, 2024 6.00 7.11 5.99 6.65 6.65 486,200
Feb 23, 2024 5.30 6.13 5.28 5.94 5.94 159,300
Feb 22, 2024 5.36 5.60 5.21 5.32 5.32 135,600
Feb 21, 2024 5.40 5.68 5.20 5.36 5.36 89,200
Feb 20, 2024 5.22 5.42 5.14 5.38 5.38 117,500
Feb 16, 2024 5.24 5.48 5.11 5.27 5.27 117,300
Feb 15, 2024 5.29 5.39 4.92 5.31 5.31 216,600
Feb 14, 2024 4.39 5.42 4.38 5.17 5.17 666,900
Feb 13, 2024 4.75 5.11 4.09 4.12 4.12 158,400
Feb 12, 2024 4.68 5.01 4.68 4.98 4.98 145,000
Feb 9, 2024 4.37 4.74 4.37 4.67 4.67 80,600
Feb 8, 2024 4.36 4.47 4.30 4.39 4.39 89,800
Feb 7, 2024 4.72 4.90 4.34 4.34 4.34 59,700
Feb 6, 2024 4.43 4.78 4.39 4.71 4.71 109,500
Feb 5, 2024 4.57 4.60 4.35 4.46 4.46 65,500
Feb 2, 2024 4.84 4.86 4.64 4.66 4.66 50,100
Feb 1, 2024 4.85 4.98 4.61 4.89 4.89 116,200
Jan 31, 2024 4.86 5.12 4.76 4.84 4.84 168,100
Jan 30, 2024 5.19 5.19 4.75 4.83 4.83 142,200
Jan 29, 2024 4.91 5.27 4.85 5.26 5.26 148,400
Jan 26, 2024 4.88 4.98 4.78 4.92 4.92 43,600
Jan 25, 2024 4.84 4.87 4.66 4.84 4.84 100,300
Jan 24, 2024 5.03 5.03 4.75 4.77 4.77 52,800
Jan 23, 2024 5.01 5.05 4.86 4.93 4.93 83,700
Jan 22, 2024 4.94 5.11 4.88 4.96 4.96 105,900
Jan 19, 2024 4.89 5.02 4.77 4.93 4.93 248,300
Jan 18, 2024 4.84 4.89 4.71 4.86 4.86 121,400
Jan 17, 2024 4.89 4.89 4.65 4.81 4.81 144,400
Jan 16, 2024 5.03 5.11 4.94 4.99 4.99 166,700
Jan 12, 2024 5.30 5.41 5.11 5.12 5.12 72,200
Jan 11, 2024 5.26 5.28 5.09 5.24 5.24 95,300
Jan 10, 2024 5.33 5.43 5.22 5.28 5.28 76,300
Jan 9, 2024 5.31 5.41 5.21 5.31 5.31 138,600
Jan 8, 2024 5.18 5.34 4.96 5.32 5.32 123,200
Jan 5, 2024 5.20 5.29 4.91 5.26 5.26 202,400
Jan 4, 2024 5.51 5.56 5.22 5.26 5.26 321,400
Jan 3, 2024 5.77 5.92 5.42 5.48 5.48 318,000
Jan 2, 2024 5.16 6.04 5.10 5.86 5.86 429,200
Dec 29, 2023 5.46 5.50 5.23 5.26 5.26 93,200
Dec 28, 2023 5.32 5.52 5.29 5.40 5.40 162,700
Dec 27, 2023 5.31 5.39 5.10 5.35 5.35 188,400
Dec 26, 2023 5.42 5.45 5.24 5.26 5.26 1,412,900
Dec 22, 2023 5.24 5.39 5.24 5.33 5.33 136,100
Dec 21, 2023 4.99 5.20 4.99 5.16 5.16 119,200
Dec 20, 2023 5.20 5.27 4.86 4.86 4.86 157,700
Dec 19, 2023 5.09 5.36 5.09 5.21 5.21 156,900
Dec 18, 2023 5.13 5.17 4.94 5.05 5.05 127,300
Dec 15, 2023 5.23 5.42 5.05 5.12 5.12 656,500
Dec 14, 2023 5.24 5.33 4.98 5.14 5.14 214,500

Related Tickers

AKRO Akero Therapeutics, Inc.
28.89
-0.48%
 
CRNX Crinetics Pharmaceuticals, Inc.
53.66
-3.52%
 
NRIX Nurix Therapeutics, Inc.
20.27
-1.41%
 
ALEC Alector, Inc.
1.9700
-3.43%
 
ACLX Arcellx, Inc.
83.80
+0.46%
 
ANAB AnaptysBio, Inc.
15.59
+3.79%
 
SLRN Acelyrin, Inc.
3.2300
-8.76%
 
PTGX Protagonist Therapeutics, Inc.
41.08
+1.73%
 
BCYC Bicycle Therapeutics plc
13.81
-31.33%
 
OKUR OnKure Therapeutics, Inc.
9.86
-8.96%