Stoke Therapeutics Inc (0GT)
TG
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 | 0.3 | 4.13793103448 | 7.25 | 7.65 | 6.8 | 1287 | 6.9679161 | DE |
| 4 | -4.05 | -34.9137931034 | 11.6 | 11.6 | 6.8 | 651 | 8.03653822 | DE |
| 12 | -3.65 | -32.5892857143 | 11.2 | 12.1 | 6.8 | 418 | 8.66933988 | DE |
| 26 | -6.95 | -47.9310344828 | 14.5 | 14.5 | 6.8 | 391 | 9.77507427 | DE |
| 52 | -2.649999 | -25.9803849 | 10.199999 | 15.7 | 6.8 | 356 | 11.11282471 | DE |
| 156 | -2.649999 | -25.9803849 | 10.199999 | 15.7 | 6.8 | 356 | 11.11282471 | DE |
| 260 | -2.649999 | -25.9803849 | 10.199999 | 15.7 | 6.8 | 356 | 11.11282471 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296420 | 7.65 | 0.45 | 6.25 | 7.65 | 7.65 | 7.65 | 400 |
| 1741210020 | 7.2 | 0.35 | 5.11 | 7.2 | 7.2 | 7.2 | 249 |
| 1741123620 | 6.85 | -0.4 | -5.52 | 7.1 | 7.1 | 6.8 | 4000 |
| 1741037220 | 7.25 | -0.7 | -8.81 | 7.25 | 7.25 | 7.25 | 500 |
| 1740778020 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1740691620 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1740605220 | 7.95 | -1 | -11.17 | 7.95 | 7.95 | 7.95 | 75 |
| 1740518820 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1740432420 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1740173220 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1740086820 | 8.9499999 | 0 | 0.00 | 8.9499999 | 8.9499999 | 8.9499999 | 0 |
| 1740000420 | 8.9499999 | -1.55 | -14.76 | 8.9499999 | 8.9499999 | 8.9499999 | 25 |
| 1739914020 | 10.5 | 0.2 | 1.94 | 10.4 | 10.9 | 10.1 | 910 |
| 1739827620 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 0 |
| 1739568420 | 10.3 | 0.5 | 5.10 | 10.3 | 10.3 | 10.3 | 319 |
| 1739482020 | 9.8 | 0.05 | 0.51 | 9.8 | 9.8 | 9.8 | 1000 |
| 1739395620 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1739309220 | 9.75 | -0.55 | -5.34 | 9.75 | 9.75 | 9.75 | 50 |
| 1739222820 | 10.3 | -1.3 | -11.21 | 10.8 | 11.3 | 10.3 | 258 |
| 1738963620 | 11.6 | -0.5 | -4.13 | 11.6 | 11.6 | 11.6 | 25 |
| 1738877220 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738790820 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1738704420 | 12.1 | 1.2 | 11.01 | 12.1 | 12.1 | 12.1 | 300 |
| 1738618020 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1738358820 | 10.9 | 0.7 | 6.86 | 10.9 | 10.9 | 10.9 | 300 |
| 1738272420 | 10.199999 | 0.35 | 3.55 | 10.199999 | 10.199999 | 10.199999 | 200 |
| 1738186020 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1738099620 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1738013220 | 9.85 | 0.2 | 2.07 | 9.85 | 9.85 | 9.85 | 88 |
| 1737754020 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1737667620 | 9.65 | 0.35 | 3.76 | 9.65 | 9.65 | 9.65 | 200 |
| 1737581220 | 9.3 | -0.1 | -1.06 | 9.3 | 9.3 | 9.3 | 29 |
| 1737494820 | 9.4 | 0 | 0.00 | 9.05 | 9.4 | 9.05 | 530 |
| 1737408420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737149220 | 9.4 | 0.6 | 6.82 | 9.4 | 9.4 | 9.4 | 96 |
| 1737062820 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1736976420 | 8.8 | 0.15 | 1.73 | 8.8 | 8.8 | 8.8 | 600 |
| 1736890020 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1736803620 | 8.65 | 0 | 0.00 | 8.9 | 8.9 | 8.65 | 350 |
| 1736544420 | 8.65 | -0.15 | -1.70 | 8.65 | 8.65 | 8.65 | 100 |
| 1736458020 | 8.8 | -0.9 | -9.28 | 8.8 | 8.8 | 8.8 | 200 |
| 1736371620 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1736285220 | 9.6999999 | -1.2 | -11.01 | 10.5 | 10.5 | 9.6999999 | 655 |
| 1736198820 | 10.9 | 0.4 | 3.81 | 11.3 | 11.3 | 10.9 | 179 |
| 1735939620 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735853220 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735594020 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
| 1735334820 | 10.5 | -0.2 | -1.87 | 10.9 | 10.9 | 10.5 | 57 |
| 1734989220 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1734730020 | 10.699999 | -0.5 | -4.46 | 10.699999 | 10.699999 | 10.699999 | 375 |
| 1734643620 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1734557220 | 11.2 | -1.1 | -8.94 | 11.2 | 11.2 | 11.2 | 50 |
| 1734470820 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1734384420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1734125220 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1734038820 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1733952420 | 12.3 | 0.2 | 1.65 | 12.3 | 12.3 | 12.3 | 190 |
| 1733814000 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1733727600 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
