Stoke Therapeutics Inc. (STOK)
6.61
0.38 (6.10%)
At close: Apr 02, 2025, 3:59 PM
6.55
-0.91%
After-hours: Apr 02, 2025, 05:05 PM EDT
Stoke Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.59 | 6.73 | 6.10 | 6.23 | -0.42 | -6.32% | 1,555,155 |
| Mar 31, 2025 | 7.00 | 7.08 | 6.60 | 6.65 | -0.56 | -7.77% | 993,607 |
| Mar 28, 2025 | 7.45 | 7.48 | 7.06 | 7.21 | -0.24 | -3.22% | 572,400 |
| Mar 27, 2025 | 7.43 | 7.56 | 7.29 | 7.45 | 0.05 | 0.68% | 1,155,602 |
| Mar 26, 2025 | 7.74 | 7.74 | 7.18 | 7.40 | -0.34 | -4.39% | 1,380,337 |
| Mar 25, 2025 | 8.27 | 8.34 | 7.52 | 7.74 | -0.55 | -6.63% | 1,074,622 |
| Mar 24, 2025 | 8.26 | 8.45 | 8.10 | 8.29 | 0.14 | 1.72% | 964,300 |
| Mar 21, 2025 | 8.21 | 8.35 | 7.66 | 8.15 | -0.18 | -2.16% | 1,407,332 |
| Mar 20, 2025 | 8.05 | 8.41 | 8.00 | 8.33 | 0.07 | 0.85% | 1,070,600 |
| Mar 19, 2025 | 8.95 | 8.95 | 8.03 | 8.26 | -0.61 | -6.88% | 1,260,631 |
| Mar 18, 2025 | 8.63 | 8.93 | 7.71 | 8.87 | -0.13 | -1.44% | 1,628,628 |
| Mar 17, 2025 | 8.60 | 9.04 | 8.50 | 9.00 | 0.40 | 4.65% | 822,500 |
| Mar 14, 2025 | 8.18 | 8.72 | 8.18 | 8.60 | 0.49 | 6.04% | 876,956 |
| Mar 13, 2025 | 8.44 | 8.61 | 8.10 | 8.11 | -0.41 | -4.81% | 535,800 |
| Mar 12, 2025 | 8.25 | 8.59 | 8.13 | 8.52 | 0.32 | 3.90% | 516,200 |
| Mar 11, 2025 | 7.96 | 8.28 | 7.65 | 8.20 | 0.25 | 3.14% | 501,000 |
| Mar 10, 2025 | 7.96 | 8.20 | 7.70 | 7.95 | -0.06 | -0.75% | 724,109 |
| Mar 7, 2025 | 8.07 | 8.21 | 7.82 | 8.01 | -0.14 | -1.72% | 514,000 |
| Mar 6, 2025 | 8.01 | 8.19 | 7.91 | 8.15 | -0.01 | -0.12% | 422,312 |
| Mar 5, 2025 | 7.51 | 8.20 | 7.51 | 8.16 | 0.58 | 7.65% | 627,901 |
| Mar 4, 2025 | 7.34 | 7.69 | 7.22 | 7.58 | 0.18 | 2.43% | 585,500 |
| Mar 3, 2025 | 7.84 | 7.93 | 7.31 | 7.40 | -0.45 | -5.73% | 729,700 |
| Feb 28, 2025 | 7.98 | 8.13 | 7.77 | 7.85 | -0.14 | -1.75% | 691,626 |
| Feb 27, 2025 | 8.32 | 8.52 | 7.99 | 7.99 | -0.28 | -3.39% | 442,637 |
| Feb 26, 2025 | 8.25 | 8.37 | 8.13 | 8.27 | 0.02 | 0.24% | 523,600 |
| Feb 25, 2025 | 8.46 | 8.63 | 8.24 | 8.25 | -0.25 | -2.94% | 671,615 |
| Feb 24, 2025 | 8.33 | 8.74 | 8.13 | 8.50 | 0.17 | 2.04% | 891,300 |
| Feb 21, 2025 | 8.90 | 9.14 | 8.20 | 8.33 | -0.41 | -4.69% | 1,044,200 |
| Feb 20, 2025 | 9.30 | 9.33 | 8.49 | 8.74 | -0.56 | -6.02% | 1,664,716 |
| Feb 19, 2025 | 9.80 | 9.94 | 9.20 | 9.30 | -0.41 | -4.22% | 1,054,825 |
| Feb 18, 2025 | 10.80 | 11.11 | 9.69 | 9.71 | -0.97 | -9.08% | 1,630,273 |
| Feb 14, 2025 | 10.70 | 11.07 | 10.58 | 10.68 | 0.05 | 0.47% | 365,803 |
| Feb 13, 2025 | 10.43 | 10.64 | 10.00 | 10.63 | 0.37 | 3.61% | 729,618 |
| Feb 12, 2025 | 10.03 | 10.35 | 9.94 | 10.26 | -0.06 | -0.58% | 596,100 |
| Feb 11, 2025 | 10.04 | 10.36 | 9.76 | 10.32 | 0.05 | 0.49% | 347,400 |
| Feb 10, 2025 | 11.13 | 11.46 | 9.98 | 10.27 | -1.08 | -9.52% | 1,004,768 |
| Feb 7, 2025 | 12.74 | 12.90 | 11.28 | 11.35 | -1.39 | -10.91% | 641,300 |
| Feb 6, 2025 | 12.78 | 12.82 | 12.46 | 12.74 | 0.04 | 0.31% | 701,900 |
| Feb 5, 2025 | 12.69 | 12.98 | 12.50 | 12.70 | 0.10 | 0.79% | 1,022,066 |
| Feb 4, 2025 | 11.52 | 12.85 | 11.30 | 12.60 | 1.08 | 9.38% | 1,375,421 |
| Feb 3, 2025 | 11.15 | 11.81 | 11.03 | 11.52 | 0.04 | 0.35% | 1,029,000 |
| Jan 31, 2025 | 11.07 | 11.73 | 10.92 | 11.48 | 0.49 | 4.46% | 898,900 |
| Jan 30, 2025 | 10.66 | 11.15 | 10.55 | 10.99 | 0.48 | 4.57% | 525,800 |
| Jan 29, 2025 | 9.80 | 10.85 | 9.76 | 10.51 | 0.69 | 7.03% | 726,100 |
| Jan 28, 2025 | 10.50 | 10.60 | 9.72 | 9.82 | -0.75 | -7.10% | 473,422 |
| Jan 27, 2025 | 10.53 | 11.11 | 10.36 | 10.57 | -0.05 | -0.47% | 418,501 |
| Jan 24, 2025 | 10.59 | 10.85 | 10.48 | 10.62 | 0.02 | 0.19% | 351,200 |
| Jan 23, 2025 | 9.90 | 10.67 | 9.66 | 10.60 | 0.58 | 5.79% | 663,567 |
| Jan 22, 2025 | 9.77 | 10.43 | 9.66 | 10.02 | 0.22 | 2.24% | 687,130 |
| Jan 21, 2025 | 9.47 | 9.82 | 9.30 | 9.80 | 0.44 | 4.70% | 837,640 |