Stoke Therapeutics Inc (STOK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.09 | -16.4050235479 | 12.74 | 12.9 | 9.76 | 651242 | 10.54692451 | CS |
| 4 | 1.1 | 11.5183246073 | 9.55 | 12.98 | 9.3 | 688275 | 11.09747737 | CS |
| 12 | -0.635 | -5.62693841382 | 11.285 | 14.385 | 8.42 | 758704 | 11.0570945 | CS |
| 26 | -3.52 | -24.841213832 | 14.17 | 16.15 | 8.42 | 632653 | 12.18323312 | CS |
| 52 | 6.26 | 142.596810934 | 4.39 | 17.58 | 4.38 | 822726 | 12.3977157 | CS |
| 156 | -7.63 | -41.7396061269 | 18.28 | 26.6 | 3.35 | 468798 | 11.73074473 | CS |
| 260 | -17.5 | -62.1669626998 | 28.15 | 71.58 | 3.35 | 346915 | 15.67328929 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 10.68 | 0.05 | 0.47 | 10.74 | 11.07 | 10.58 | 361645 |
| 1739489700 | 10.63 | 0.37 | 3.61 | 10.43 | 10.64 | 10 | 725561 |
| 1739403300 | 10.26 | -0.06 | -0.58 | 10.03 | 10.3499 | 9.94 | 595972 |
| 1739316900 | 10.32 | 0.05 | 0.49 | 10.04 | 10.36 | 9.76 | 347399 |
| 1739230500 | 10.27 | -1.08 | -9.52 | 11.13 | 11.46 | 9.98 | 1004766 |
| 1738971300 | 11.35 | -1.39 | -10.91 | 12.74 | 12.9 | 11.28 | 582511 |
| 1738884900 | 12.74 | 0.04 | 0.31 | 12.78 | 12.82 | 12.46 | 701450 |
| 1738798500 | 12.7 | 0.1 | 0.79 | 12.69 | 12.98 | 12.5 | 1005251 |
| 1738712100 | 12.6 | 1.08 | 9.38 | 11.52 | 12.85 | 11.52 | 1386473 |
| 1738625700 | 11.52 | 0.04 | 0.35 | 11.365 | 11.75 | 11.21 | 863236 |
| 1738366500 | 11.48 | 0.49 | 4.46 | 11.07 | 11.73 | 10.915 | 898881 |
| 1738280100 | 10.99 | 0.48 | 4.57 | 10.66 | 11.15 | 10.55 | 525797 |
| 1738193700 | 10.51 | 0.69 | 7.03 | 9.8 | 10.85 | 9.7601 | 726098 |
| 1738107300 | 9.82 | -0.75 | -7.10 | 10.5 | 10.6 | 9.72 | 471869 |
| 1738020900 | 10.57 | -0.05 | -0.47 | 10.53 | 11.11 | 10.355 | 417146 |
| 1737761700 | 10.62 | 0.6 | 5.99 | 10.59 | 10.85 | 10.48 | 349160 |
| 1737675300 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1737588900 | 10.02 | 0.22 | 2.24 | 9.77 | 10.43 | 9.66 | 679211 |
| 1737502500 | 9.8 | 0.44 | 4.70 | 9.515 | 9.815 | 9.3 | 835717 |
| 1737156900 | 9.36 | -0.1 | -1.06 | 9.55 | 9.655 | 9.345 | 272445 |
| 1737070500 | 9.46 | -0.03 | -0.32 | 9.59 | 9.59 | 8.98 | 745990 |
| 1736984100 | 9.49 | 0.81 | 9.33 | 9.0399999 | 9.77 | 8.8112999 | 1404607 |
| 1736897700 | 8.68 | -0.24 | -2.69 | 9 | 9.135 | 8.42 | 916883 |
| 1736811300 | 8.92 | -0.08 | -0.89 | 8.89 | 9 | 8.55 | 1454002 |
| 1736552100 | 9 | 0.04 | 0.45 | 9 | 9.11 | 8.77 | 1575910 |
| 1736379300 | 8.96 | -0.35 | -3.76 | 9.42 | 9.44 | 8.76 | 1021349 |
| 1736292900 | 9.31 | -1.71 | -15.52 | 10.19 | 10.555 | 8.88 | 2221543 |
| 1736206500 | 11.02 | -0.47 | -4.09 | 11.615 | 11.625 | 10.98 | 520512 |
| 1735947300 | 11.49 | 0.22 | 1.95 | 11.475 | 11.73 | 11.33 | 669554 |
| 1735860900 | 11.27 | 0.24 | 2.18 | 11.16 | 11.68 | 10.99 | 396651 |
| 1735688100 | 11.03 | 0.23 | 2.13 | 10.96 | 11.09 | 10.765 | 206963 |
| 1735601700 | 10.8 | -0.26 | -2.35 | 10.86 | 11.09 | 10.53 | 510080 |
| 1735342500 | 11.06 | -0.18 | -1.60 | 11.12 | 11.54 | 10.91 | 324002 |
| 1735256100 | 11.24 | -0.08 | -0.71 | 11.22 | 11.47 | 11.02 | 439995 |
| 1735077840 | 11.32 | -0.29 | -2.50 | 11.35 | 11.6102 | 11.1 | 517326 |
| 1734996900 | 11.61 | -0.07 | -0.60 | 11.58 | 11.79 | 11.35 | 2552217 |
| 1734737700 | 11.68 | 0.38 | 3.36 | 11.04 | 11.84 | 10.91 | 1126038 |
| 1734651300 | 11.3 | 0.19 | 1.71 | 11.07 | 11.34 | 10.61 | 764065 |
| 1734564900 | 11.11 | -0.99 | -8.18 | 12.05 | 12.07 | 10.815 | 793434 |
| 1734478500 | 12.1 | -0.14 | -1.14 | 12.21 | 12.58 | 11.99 | 444371 |
| 1734392100 | 12.24 | 0.18 | 1.49 | 12.06 | 12.415 | 11.8 | 315492 |
| 1734132900 | 12.06 | -0.26 | -2.11 | 12.2 | 12.51 | 11.92 | 403134 |
| 1734046500 | 12.32 | -0.66 | -5.08 | 12.9 | 13.24 | 12.24 | 383422 |
| 1733960100 | 12.98 | -0.28 | -2.11 | 13.27 | 13.27 | 12.76 | 275947 |
| 1733873700 | 13.26 | -0.5 | -3.63 | 14.07 | 14.385 | 13.04 | 1050299 |
| 1733787300 | 13.76 | 0.49 | 3.69 | 13.02 | 14.3 | 13.02 | 787439 |
| 1733528100 | 13.27 | 0.7 | 5.57 | 12.57 | 13.45 | 12.57 | 926621 |
| 1733441700 | 12.57 | -0.24 | -1.87 | 12.53 | 12.74 | 12.1 | 718708 |
| 1733355300 | 12.81 | 1.38 | 12.07 | 12.7303 | 13.5 | 12.355 | 1401494 |
| 1733268900 | 11.43 | -0.64 | -5.30 | 11.97 | 12.23 | 11.38 | 1149433 |
| 1733182500 | 12.07 | -0.04 | -0.33 | 12.05 | 12.29 | 11.75 | 276370 |
| 1732917840 | 12.11 | 0.2 | 1.68 | 12.02 | 12.27 | 11.811 | 174020 |
| 1732750500 | 11.91 | 0.14 | 1.19 | 11.85 | 12 | 11.54 | 388860 |
| 1732664100 | 11.77 | -0.01 | -0.08 | 11.8062 | 12.05 | 11.65 | 1057285 |
| 1732577700 | 11.78 | 0.35 | 3.06 | 11.65 | 12.24 | 11.51 | 428192 |
| 1732318500 | 11.43 | 0.16 | 1.42 | 11.285 | 11.6 | 11.15 | 238871 |
| 1732232100 | 11.27 | -0.04 | -0.35 | 11.26 | 11.73 | 11.13 | 236880 |
| 1732145700 | 11.31 | -0.3 | -2.58 | 11.49 | 11.635 | 11.08 | 370708 |
| 1732059300 | 11.61 | -0.27 | -2.27 | 11.7 | 11.82 | 11.26 | 311887 |
| 1731972900 | 11.88 | -0.15 | -1.25 | 12.235 | 12.6 | 11.841 | 1350906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
