NASDAQ:STOK
Stoke Therapeutics, Inc. Stock Price (Quote)
$11.87
-0.150 (-1.25%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 STOK stock ended at $11.87. This is 1.25% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 5.67% from a day low at $11.65 to a day high of $12.31. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $12.02 | $12.31 | $11.65 | $11.87 | 608 896 |
| May 03, 2024 | $12.00 | $12.60 | $11.59 | $12.02 | 524 301 |
| May 02, 2024 | $11.66 | $11.98 | $11.45 | $11.69 | 506 951 |
| May 01, 2024 | $11.14 | $11.82 | $10.97 | $11.56 | 788 942 |
| Apr 30, 2024 | $11.69 | $11.93 | $10.98 | $11.03 | 756 881 |
| Apr 29, 2024 | $11.80 | $12.72 | $11.51 | $11.86 | 908 877 |
| Apr 26, 2024 | $11.60 | $12.43 | $11.49 | $12.41 | 891 942 |
| Apr 25, 2024 | $11.41 | $11.82 | $11.11 | $11.69 | 507 869 |
| Apr 24, 2024 | $11.18 | $12.04 | $11.07 | $11.66 | 1 474 441 |
| Apr 23, 2024 | $11.24 | $11.87 | $11.07 | $11.25 | 601 239 |
| Apr 22, 2024 | $12.00 | $12.00 | $10.90 | $11.25 | 1 288 158 |
| Apr 19, 2024 | $11.55 | $12.20 | $11.50 | $12.05 | 1 008 987 |
| Apr 18, 2024 | $11.76 | $12.27 | $11.54 | $11.65 | 1 052 070 |
| Apr 17, 2024 | $12.51 | $12.97 | $11.63 | $11.72 | 739 960 |
| Apr 16, 2024 | $12.00 | $12.76 | $11.82 | $12.45 | 390 323 |
| Apr 15, 2024 | $12.81 | $12.82 | $12.00 | $12.21 | 364 937 |
| Apr 12, 2024 | $13.35 | $13.82 | $12.55 | $12.77 | 524 396 |
| Apr 11, 2024 | $12.88 | $13.61 | $12.43 | $13.50 | 522 225 |
| Apr 10, 2024 | $12.20 | $13.01 | $12.20 | $12.76 | 600 888 |
| Apr 09, 2024 | $13.00 | $13.30 | $12.21 | $12.85 | 1 770 068 |
| Apr 08, 2024 | $12.70 | $13.49 | $12.52 | $13.00 | 991 020 |
| Apr 05, 2024 | $12.18 | $12.86 | $11.87 | $12.57 | 633 876 |
| Apr 04, 2024 | $13.05 | $13.89 | $11.77 | $12.17 | 887 301 |
| Apr 03, 2024 | $13.04 | $13.49 | $12.33 | $12.82 | 1 328 962 |
| Apr 02, 2024 | $13.10 | $13.11 | $12.00 | $13.08 | 1 998 492 |
