Stoke Therapeutics Inc (STOK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.14 | 15.6318480643 | 13.69 | 15.97 | 13.45 | 544615 | 14.54728176 | CS |
| 4 | 2.23 | 16.3970588235 | 13.6 | 15.97 | 12.24 | 673116 | 13.83389981 | CS |
| 12 | 3.83 | 31.9166666667 | 12 | 17.58 | 11.01 | 758272 | 14.17193777 | CS |
| 26 | 10.95 | 224.385245902 | 4.88 | 17.58 | 4.09 | 979935 | 12.35111506 | CS |
| 52 | 9.51 | 150.474683544 | 6.32 | 17.58 | 3.35 | 621811 | 10.75705342 | CS |
| 156 | -14.96 | -48.5872036375 | 30.79 | 33.0635 | 3.35 | 389971 | 12.54054007 | CS |
| 260 | -7.22 | -31.3232104121 | 23.05 | 71.58 | 3.35 | 296410 | 17.07619069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 15.86 | 1.3 | 8.93 | 14.9 | 15.97 | 14.785 | 942636 |
| 1721946900 | 14.56 | 0.28 | 1.96 | 14.34 | 15.1 | 14.34 | 422544 |
| 1721860500 | 14.28 | -0.3 | -2.06 | 14.46 | 14.7 | 13.95 | 433821 |
| 1721774100 | 14.58 | -0.5 | -3.32 | 15.02 | 15.52 | 14.53 | 1002070 |
| 1721687700 | 15.08 | 1.5 | 11.05 | 13.68 | 15.36 | 13.45 | 609428 |
| 1721428500 | 13.58 | -0.05 | -0.37 | 13.69 | 13.92 | 13.49 | 255211 |
| 1721342100 | 13.63 | -0.05 | -0.37 | 13.68 | 14.12 | 13.29 | 584473 |
| 1721255700 | 13.68 | -1.06 | -7.19 | 14.415 | 14.6 | 13.63 | 379296 |
| 1721169300 | 14.74 | 0.16 | 1.10 | 14.78 | 15.254 | 14.62 | 548678 |
| 1721082900 | 14.58 | 0.33 | 2.32 | 14.49 | 14.91 | 14.23 | 715264 |
| 1720823700 | 14.25 | 0.22 | 1.57 | 14.23 | 14.87 | 13.88 | 474904 |
| 1720737300 | 14.03 | 0.77 | 5.81 | 13.71 | 14.52 | 13.7 | 518062 |
| 1720650900 | 13.26 | -0.12 | -0.90 | 13.56 | 13.79 | 12.97 | 299641 |
| 1720564500 | 13.38 | 0.44 | 3.40 | 12.98 | 13.53 | 12.81 | 619961 |
| 1720478100 | 12.94 | -0.18 | -1.37 | 13.35 | 13.7 | 12.7 | 346180 |
| 1720218900 | 13.12 | 0.45 | 3.55 | 12.52 | 13.16 | 12.24 | 560381 |
| 1720040640 | 12.67 | -0.16 | -1.25 | 12.87 | 13.42 | 12.64 | 336169 |
| 1719959700 | 12.83 | -1.04 | -7.50 | 13.67 | 13.94 | 12.81 | 542660 |
| 1719873300 | 13.87 | 0.36 | 2.66 | 13.51 | 14.005 | 13.39 | 958192 |
| 1719614100 | 13.51 | 0.2 | 1.50 | 13.6 | 13.68 | 12.86 | 3182272 |
| 1719527700 | 13.31 | 0.39 | 3.02 | 12.97 | 13.38 | 12.76 | 1339762 |
| 1719441300 | 12.92 | -1.03 | -7.38 | 13.82 | 13.87 | 12.9 | 1471759 |
| 1719354900 | 13.95 | -0.38 | -2.65 | 14.29 | 14.6 | 13.75 | 472291 |
| 1719268500 | 14.33 | 0.1 | 0.70 | 13.99 | 14.61 | 13.65 | 691758 |
| 1719009300 | 14.23 | -0.53 | -3.59 | 14.87 | 15.24 | 14.14 | 2592298 |
| 1718922900 | 14.76 | -0.31 | -2.06 | 14.88 | 15.26 | 14.51 | 551770 |
| 1718750100 | 15.07 | -0.53 | -3.40 | 15.56 | 15.8 | 15 | 462287 |
| 1718663700 | 15.6 | -0.65 | -4.00 | 16.21 | 16.62 | 15.525 | 1061112 |
| 1718404500 | 16.25 | -1.27 | -7.25 | 17 | 17.34 | 16.004999 | 709394 |
| 1718318100 | 17.52 | 0.33 | 1.92 | 17.18 | 17.58 | 16.67 | 464291 |
| 1718231700 | 17.19 | 1.35 | 8.52 | 16.57 | 17.45 | 16.25 | 735083 |
| 1718145300 | 15.84 | 0.95 | 6.38 | 14.7 | 15.87 | 14.64 | 543738 |
| 1718058900 | 14.89 | 0.03 | 0.20 | 14.76 | 15.3 | 14.695 | 1157538 |
| 1717799700 | 14.86 | -0.35 | -2.30 | 14.845 | 15.1875 | 14.55 | 371051 |
| 1717713300 | 15.21 | -1.2 | -7.31 | 16.36 | 16.5 | 15 | 429982 |
| 1717626900 | 16.41 | 0.51 | 3.21 | 16 | 16.69 | 15.67 | 672516 |
| 1717540500 | 15.9 | 0.42 | 2.71 | 15.4 | 15.9 | 14.98 | 810925 |
| 1717454100 | 15.48 | 0.86 | 5.88 | 14.87 | 15.82 | 14.62 | 501191 |
| 1717194900 | 14.62 | 0.84 | 6.10 | 13.9 | 14.92 | 13.9 | 1838113 |
| 1717108500 | 13.78 | 0.01 | 0.07 | 14.02 | 14.2993 | 13.67 | 800038 |
| 1717022100 | 13.77 | -0.3 | -2.10 | 13.79 | 14.01 | 13.54 | 761637 |
| 1716935700 | 14.065 | -0.35 | -2.39 | 14.63 | 14.63 | 13.45 | 512165 |
| 1716590100 | 14.41 | -0.3 | -2.04 | 14.81 | 15.03 | 14.38 | 457977 |
| 1716503700 | 14.71 | -1.1 | -6.96 | 15.53 | 15.639 | 14.6 | 502460 |
| 1716417300 | 15.81 | 0.46 | 3.00 | 15.34 | 16.664 | 14.8 | 823460 |
| 1716330900 | 15.35 | -0.75 | -4.66 | 15.92 | 16.36 | 15.1 | 722701 |
| 1716244500 | 16.1 | 2.2 | 15.83 | 13.96 | 16.44 | 13.9 | 1330338 |
| 1715985300 | 13.9 | -0.13 | -0.93 | 14.11 | 14.175 | 13.73 | 471156 |
| 1715898900 | 14.03 | -0.1 | -0.71 | 14.15 | 14.39 | 13.91 | 762680 |
| 1715812500 | 14.13 | 1.33 | 10.39 | 13.25 | 14.8 | 13.17 | 1305283 |
| 1715726100 | 12.8 | 1.25 | 10.82 | 11.75 | 12.88 | 11.61 | 953791 |
| 1715639700 | 11.55 | 0.07 | 0.61 | 11.52 | 11.885 | 11.4194 | 264073 |
| 1715380500 | 11.48 | -0.53 | -4.41 | 12.14 | 12.24 | 11.01 | 894702 |
| 1715294100 | 12.01 | 0.41 | 3.53 | 11.62 | 12.12 | 11.58 | 313240 |
| 1715207700 | 11.6 | -0.34 | -2.85 | 11.72 | 12.12 | 11.38 | 803394 |
| 1715121300 | 11.94 | 0.07 | 0.59 | 11.88 | 12.1 | 11.37 | 738112 |
| 1715034900 | 11.87 | -0.15 | -1.25 | 12.02 | 12.31 | 11.65 | 608972 |
| 1714775700 | 12.02 | 0.33 | 2.82 | 12 | 12.6037 | 11.585 | 529277 |
| 1714689300 | 11.69 | 0.13 | 1.12 | 11.66 | 11.98 | 11.45 | 704158 |
| 1714602900 | 11.56 | 0.53 | 4.81 | 11.14 | 11.8226 | 10.97 | 923829 |
| 1714516500 | 11.03 | -0.83 | -7.00 | 11.69 | 11.93 | 10.98 | 762834 |
| 1714430100 | 11.86 | -0.55 | -4.43 | 11.8 | 12.73 | 11.5 | 936133 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
