Stoke Therapeutics Inc (STOK) Historical Stock Data
12.41 ↑0.72 (6.16%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STOK is up 0.71% a day on average. There have been 15 days where Stoke Therapeutics Inc closed green and 15 days where STOK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.60 | 12.41 | ↑$0.81 (6.98%) | 11.49 | 12.43 | 896.23K |
| 2024-04-25 | 11.41 | 11.69 | ↑$0.28 (2.45%) | 11.11 | 11.82 | 564.53K |
| 2024-04-24 | 11.18 | 11.66 | ↑$0.48 (4.29%) | 11.07 | 12.04 | 1.47M |
| 2024-04-23 | 11.24 | 11.25 | ↑$0.01 (0.09%) | 11.07 | 11.87 | 637.37K |
| 2024-04-22 | 12.00 | 11.25 | ↓$0.75 (-6.25%) | 10.90 | 12.00 | 1.29M |
| 2024-04-19 | 11.55 | 12.05 | ↑$0.50 (4.33%) | 11.50 | 12.20 | 1.01M |
| 2024-04-18 | 11.76 | 11.65 | ↓$0.11 (-0.94%) | 11.54 | 12.27 | 1.41M |
| 2024-04-17 | 12.51 | 11.72 | ↓$0.79 (-6.31%) | 11.63 | 12.97 | 791.13K |
| 2024-04-16 | 12.00 | 12.45 | ↑$0.45 (3.75%) | 11.81 | 12.76 | 392.39K |
| 2024-04-15 | 12.81 | 12.21 | ↓$0.60 (-4.68%) | 12.00 | 12.87 | 2.37M |
| 2024-04-12 | 13.35 | 12.77 | ↓$0.58 (-4.34%) | 12.54 | 13.82 | 526.83K |
| 2024-04-11 | 12.88 | 13.50 | ↑$0.62 (4.81%) | 12.41 | 13.61 | 527.96K |
| 2024-04-10 | 12.31 | 12.76 | ↑$0.45 (3.66%) | 12.20 | 13.01 | 603.03K |
| 2024-04-09 | 13.00 | 12.85 | ↓$0.15 (-1.15%) | 12.18 | 13.30 | 1.77M |
| 2024-04-08 | 12.70 | 13.00 | ↑$0.30 (2.36%) | 12.52 | 13.49 | 0.99M |
| 2024-04-05 | 12.18 | 12.57 | ↑$0.39 (3.20%) | 11.80 | 12.86 | 635.91K |
| 2024-04-04 | 13.05 | 12.17 | ↓$0.88 (-6.74%) | 11.77 | 13.89 | 892.56K |
| 2024-04-03 | 13.04 | 12.82 | ↓$0.23 (-1.73%) | 12.33 | 13.49 | 1.38M |
| 2024-04-02 | 13.10 | 13.08 | ↓$0.02 (-0.15%) | 12.00 | 13.11 | 2M |
| 2024-04-01 | 13.22 | 13.49 | ↑$0.27 (2.04%) | 12.59 | 13.64 | 1.45M |
| 2024-03-28 | 14.19 | 13.50 | ↓$0.69 (-4.86%) | 12.20 | 14.25 | 4.66M |
| 2024-03-27 | 11.20 | 14.17 | ↑$2.97 (26.52%) | 10.35 | 16.40 | 17.74M |
| 2024-03-26 | 11.07 | 10.29 | ↓$0.78 (-7.05%) | 10.16 | 13.00 | 19.46M |
| 2024-03-25 | 6.29 | 6.50 | ↑$0.21 (3.34%) | 6.29 | 6.80 | 2.50M |
| 2024-03-22 | 6.01 | 6.30 | ↑$0.29 (4.83%) | 5.93 | 6.45 | 1.16M |
| 2024-03-21 | 6.11 | 5.99 | ↓$0.12 (-1.96%) | 5.80 | 6.34 | 106.92K |
| 2024-03-20 | 5.82 | 5.99 | ↑$0.17 (2.92%) | 5.60 | 6.18 | 117.94K |
| 2024-03-19 | 5.90 | 5.80 | ↓$0.10 (-1.69%) | 5.71 | 6.40 | 461.51K |
| 2024-03-18 | 6.40 | 6.08 | ↓$0.32 (-5.00%) | 5.92 | 6.71 | 152.54K |
| 2024-03-15 | 6.48 | 6.39 | ↓$0.09 (-1.39%) | 6.17 | 6.80 | 262.04K |
Create an account or log in to view more rows.
$STOK just waiting ….
$STOK the bulls in here
$STOK go time
$STOK I hope I never have to work for anyone again after this
$STOK diamond balls
$STOK going green
$STOK money comes and goes but your story stays with you the rest of your life. Apes for life ??
$STOK hang tight
ignore fud and buy dips if you can
everyone be okay????
$STOK you wanna be a successful trader close your trades green
$STOK must buyyy