Stoke Therapeutics Inc. (STOK)
NASDAQ: STOK
· Real-Time Price · USD
17.17
0.26 (1.54%)
At close: Aug 14, 2025, 3:59 PM
17.58
2.39%
Pre-market: Aug 15, 2025, 09:04 AM EDT
STOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.26 | 17.32 | 15.50 | 17.17 | 17.17 | 1.54% | 1,629,602 |
| Aug 13, 2025 | 14.89 | 17.61 | 13.17 | 16.91 | 16.91 | 24.98% | 2,623,537 |
| Aug 12, 2025 | 13.16 | 13.65 | 13.04 | 13.53 | 13.53 | 2.81% | 486,149 |
| Aug 11, 2025 | 13.06 | 13.36 | 12.86 | 13.16 | 13.16 | 0.46% | 320,237 |
| Aug 8, 2025 | 13.23 | 13.48 | 12.88 | 13.10 | 13.10 | -1.13% | 385,400 |
| Aug 7, 2025 | 13.21 | 13.27 | 12.86 | 13.25 | 13.25 | 0.61% | 418,355 |
| Aug 6, 2025 | 12.83 | 13.48 | 12.75 | 13.17 | 13.17 | 1.62% | 726,871 |
| Aug 5, 2025 | 13.12 | 13.19 | 12.72 | 12.96 | 12.96 | -1.37% | 403,229 |
| Aug 4, 2025 | 12.95 | 13.24 | 12.71 | 13.14 | 13.14 | 1.78% | 349,900 |
| Aug 1, 2025 | 12.52 | 13.01 | 12.41 | 12.91 | 12.91 | 0.47% | 426,900 |
| Jul 31, 2025 | 12.78 | 12.95 | 12.55 | 12.85 | 12.85 | -0.16% | 551,007 |
| Jul 30, 2025 | 12.68 | 13.12 | 12.61 | 12.87 | 12.87 | 2.96% | 560,146 |
| Jul 29, 2025 | 12.88 | 12.88 | 12.25 | 12.50 | 12.50 | -2.42% | 823,129 |
| Jul 28, 2025 | 13.11 | 13.22 | 12.73 | 12.81 | 12.81 | -2.21% | 623,030 |
| Jul 25, 2025 | 13.45 | 13.45 | 12.55 | 13.10 | 13.10 | -3.03% | 728,992 |
| Jul 24, 2025 | 14.52 | 14.71 | 13.15 | 13.51 | 13.51 | -5.33% | 1,018,303 |
| Jul 23, 2025 | 14.80 | 14.99 | 13.81 | 14.27 | 14.27 | 5.16% | 1,450,727 |
| Jul 22, 2025 | 13.50 | 14.78 | 13.31 | 13.57 | 13.57 | 10.24% | 2,540,200 |
| Jul 21, 2025 | 13.25 | 13.31 | 12.26 | 12.31 | 12.31 | -6.88% | 617,292 |
| Jul 18, 2025 | 12.93 | 14.50 | 12.54 | 13.22 | 13.22 | 7.04% | 1,552,700 |