Stoke Therapeutics Inc.
8.65
-0.27 (-3.03%)
At close: Jan 14, 2025, 3:59 PM
8.68
0.35%
After-hours Jan 14, 2025, 04:00 PM EST

STOK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 9.00 9.14 8.42 8.68 -0.24 -2.69% 880,978
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
Dec 13, 2024 12.32 12.55 11.92 12.06 -0.26 -2.11% 410,203
Dec 12, 2024 12.85 13.24 12.24 12.32 -0.66 -5.08% 393,508
Dec 11, 2024 13.25 13.37 12.76 12.98 -0.28 -2.11% 283,006
Dec 10, 2024 13.89 14.39 13.04 13.26 -0.50 -3.63% 1,053,700
Dec 9, 2024 13.02 14.30 12.99 13.76 0.49 3.69% 832,915
Dec 6, 2024 12.57 13.45 12.57 13.27 0.70 5.57% 930,500
Dec 5, 2024 12.53 12.74 12.10 12.57 -0.24 -1.87% 719,713
Dec 4, 2024 11.89 13.50 11.80 12.81 1.38 12.07% 1,466,924
Dec 3, 2024 12.04 12.23 11.38 11.43 -0.64 -5.30% 1,154,649
Dec 2, 2024 11.98 12.29 11.75 12.07 -0.04 -0.33% 280,600
Nov 29, 2024 11.99 12.27 11.81 12.11 0.20 1.68% 176,506
Nov 27, 2024 11.85 12.00 11.54 11.91 0.14 1.19% 389,746
Nov 26, 2024 11.80 12.05 11.65 11.77 -0.01 -0.08% 1,062,045
Nov 25, 2024 11.65 12.24 11.51 11.78 0.35 3.06% 432,814
Nov 22, 2024 11.32 11.60 11.15 11.43 0.16 1.42% 243,400
Nov 21, 2024 11.26 11.73 11.13 11.27 -0.04 -0.35% 237,313
Nov 20, 2024 11.49 11.64 11.08 11.31 -0.30 -2.58% 371,200
Nov 19, 2024 11.78 11.85 11.26 11.61 -0.27 -2.27% 322,524
Nov 18, 2024 12.25 12.60 11.84 11.88 -0.15 -1.25% 1,359,700
Nov 15, 2024 13.88 13.95 11.82 12.03 -1.89 -13.58% 813,819
Nov 14, 2024 14.00 14.72 13.88 13.92 0.02 0.14% 718,332
Nov 13, 2024 13.83 14.20 13.66 13.90 0.28 2.06% 406,800
Nov 12, 2024 13.75 13.77 13.39 13.62 -0.19 -1.38% 324,400
Nov 11, 2024 13.97 14.33 13.74 13.81 -0.07 -0.50% 417,553
Nov 8, 2024 13.33 13.95 13.25 13.88 0.61 4.60% 419,739
Nov 7, 2024 13.29 13.75 13.03 13.27 0.02 0.15% 407,546
Nov 6, 2024 13.70 13.81 12.97 13.25 0.20 1.53% 496,645
Nov 5, 2024 13.09 13.09 12.49 13.05 -0.05 -0.38% 383,789
Nov 4, 2024 12.65 13.12 12.49 13.10 0.24 1.87% 719,900
Nov 1, 2024 12.40 12.92 12.36 12.86 0.50 4.05% 685,500
Oct 31, 2024 12.37 12.44 12.26 12.36 -0.14 -1.12% 539,250

Create Price Alert on STOK

Your price alert will notify you when the stock price is above 8.65.

Add to Watchlist