Stoke Therapeutics Inc. (STOK)
7.68
-0.17 (-2.17%)
At close: Mar 03, 2025, 12:24 PM
STOK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 7.98 | 8.13 | 7.77 | 7.85 | -0.14 | -1.75% | 661,975 |
| 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 |
| Jan 17, 2025 | 9.55 | 9.65 | 9.35 | 9.36 | -0.10 | -1.06% | 272,475 |
| Jan 16, 2025 | 9.59 | 9.59 | 8.98 | 9.46 | -0.03 | -0.32% | 746,000 |
| Jan 15, 2025 | 9.04 | 9.77 | 8.81 | 9.49 | 0.81 | 9.33% | 1,405,200 |
| Jan 14, 2025 | 9.00 | 9.14 | 8.42 | 8.68 | -0.24 | -2.69% | 916,900 |
| Jan 13, 2025 | 8.89 | 9.00 | 8.55 | 8.92 | -0.08 | -0.89% | 1,454,008 |
| Jan 10, 2025 | 9.00 | 9.11 | 8.77 | 9.00 | 0.04 | 0.45% | 1,612,679 |
| Jan 8, 2025 | 9.54 | 9.54 | 8.76 | 8.96 | -0.35 | -3.76% | 1,037,400 |
| Jan 7, 2025 | 9.82 | 10.56 | 8.88 | 9.31 | -1.71 | -15.52% | 2,308,942 |
| Jan 6, 2025 | 11.51 | 11.63 | 10.98 | 11.02 | -0.47 | -4.09% | 528,700 |
| Jan 3, 2025 | 11.18 | 11.73 | 11.18 | 11.49 | 0.22 | 1.95% | 682,057 |
| Jan 2, 2025 | 11.13 | 11.68 | 10.99 | 11.27 | 0.24 | 2.18% | 403,400 |
| Dec 31, 2024 | 10.96 | 11.09 | 10.77 | 11.03 | 0.23 | 2.13% | 207,000 |
| Dec 30, 2024 | 10.86 | 11.09 | 10.53 | 10.80 | -0.26 | -2.35% | 510,345 |
| Dec 27, 2024 | 11.12 | 11.54 | 10.91 | 11.06 | -0.18 | -1.60% | 324,304 |
| Dec 26, 2024 | 11.22 | 11.47 | 11.02 | 11.24 | -0.08 | -0.71% | 440,000 |
| Dec 24, 2024 | 11.35 | 11.61 | 11.10 | 11.32 | -0.29 | -2.50% | 517,326 |
| Dec 23, 2024 | 11.58 | 11.79 | 11.35 | 11.61 | -0.07 | -0.60% | 2,552,306 |
| Dec 20, 2024 | 10.81 | 11.84 | 10.81 | 11.68 | 0.38 | 3.36% | 1,183,100 |
| Dec 19, 2024 | 11.21 | 11.34 | 10.61 | 11.30 | 0.19 | 1.71% | 769,008 |
| Dec 18, 2024 | 12.04 | 12.14 | 10.82 | 11.11 | -0.99 | -8.18% | 799,405 |
| Dec 17, 2024 | 12.21 | 12.58 | 11.99 | 12.10 | -0.14 | -1.14% | 444,500 |
| Dec 16, 2024 | 12.08 | 12.42 | 11.80 | 12.24 | 0.18 | 1.49% | 322,600 |