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 | 0.2 | 2.22222222222 | 9 | 9.77 | 8.42 | 1219478 | 9.10196 | CS |
| 4 | -1.84 | -16.6666666667 | 11.04 | 11.84 | 8.42 | 976684 | 10.12982049 | CS |
| 12 | -2.85 | -23.6514522822 | 12.05 | 14.72 | 8.42 | 677352 | 11.45525326 | CS |
| 26 | -5.215 | -36.1775927853 | 14.415 | 16.15 | 8.42 | 597350 | 12.63924179 | CS |
| 52 | 4.31 | 88.1390593047 | 4.89 | 17.58 | 4.09 | 775894 | 12.39319489 | CS |
| 156 | -10.04 | -52.182952183 | 19.24 | 26.6 | 3.35 | 459693 | 11.87403056 | CS |
| 260 | -14.72 | -61.5384615385 | 23.92 | 71.58 | 3.35 | 339801 | 15.90763725 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713700 | 12.03 | -1.89 | -13.58 | 13.88 | 13.91 | 11.82 | 811217 |
| 1731627300 | 13.92 | 0.02 | 0.14 | 14.14 | 14.72 | 13.88 | 714016 |
| 1731540900 | 13.9 | 0.28 | 2.06 | 13.765 | 14.2 | 13.66 | 403590 |
| 1731454500 | 13.62 | -0.19 | -1.38 | 13.75 | 13.77 | 13.39 | 322644 |
| 1731368100 | 13.81 | -0.07 | -0.50 | 13.915 | 14.33 | 13.74 | 409278 |
| 1731108900 | 13.88 | 0.61 | 4.60 | 13.33 | 13.945 | 13.25 | 417677 |
| 1731022500 | 13.27 | 0.02 | 0.15 | 13.325 | 13.75 | 13.03 | 403705 |
| 1730936100 | 13.25 | 0.2 | 1.53 | 13.5092 | 13.81 | 12.97 | 489288 |
| 1730849700 | 13.05 | -0.05 | -0.38 | 12.99 | 13.08 | 12.49 | 379673 |
| 1730763300 | 13.1 | 0.24 | 1.87 | 12.65 | 13.12 | 12.49 | 717562 |
| 1730500500 | 12.86 | 0.5 | 4.05 | 12.4 | 12.92 | 12.3958 | 681047 |
| 1730414100 | 12.36 | -0.14 | -1.12 | 12.37 | 12.44 | 12.26 | 539241 |
| 1730327700 | 12.5 | 0.1 | 0.81 | 12.415 | 12.7638 | 12.36 | 166723 |
| 1730241300 | 12.4 | 0.09 | 0.73 | 12.23 | 12.46 | 12.03 | 159466 |
| 1730154900 | 12.31 | 0.4 | 3.36 | 12.13 | 12.325 | 12.02 | 226624 |
| 1729895700 | 11.91 | -0.14 | -1.16 | 12.05 | 12.33 | 11.8 | 238514 |
| 1729809300 | 12.05 | -0.01 | -0.08 | 12.18 | 12.24 | 11.95 | 152358 |
| 1729722900 | 12.06 | -0.46 | -3.67 | 12.4 | 12.5099 | 11.92 | 196414 |
| 1729636500 | 12.52 | -0.06 | -0.48 | 12.595 | 12.765 | 12.41 | 220409 |
| 1729550100 | 12.58 | -0.42 | -3.23 | 12.88 | 12.94 | 12.28 | 480293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
