Stoke Therapeutics, Inc. - Common Stock (STOK)
6.2501
-0.3499 (-5.30%)
NASDAQ · Last Trade: Apr 3rd, 3:33 PM EDT
Historical Prices For Stoke Therapeutics, Inc. - Common Stock (STOK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.16 | 6.66 | 6.14 | 6.60 | 795,557 | 6.60 |
| 4/01/2025 | 6.59 | 6.73 | 6.10 | 6.23 | 1,555,826 | 6.23 |
| 3/31/2025 | 7.00 | 7.08 | 6.60 | 6.65 | 993,607 | 6.65 |
| 3/28/2025 | 7.45 | 7.48 | 7.06 | 7.21 | 572,399 | 7.21 |
| 3/27/2025 | 7.43 | 7.56 | 7.29 | 7.45 | 1,155,600 | 7.45 |
| 3/26/2025 | 7.74 | 7.74 | 7.18 | 7.40 | 1,380,338 | 7.40 |
| 3/25/2025 | 8.27 | 8.34 | 7.52 | 7.74 | 1,074,622 | 7.74 |
| 3/24/2025 | 8.26 | 8.45 | 8.10 | 8.29 | 964,265 | 8.29 |
| 3/21/2025 | 8.21 | 8.35 | 7.66 | 8.15 | 1,407,247 | 8.15 |
| 3/20/2025 | 8.05 | 8.41 | 8.00 | 8.33 | 1,070,583 | 8.33 |
| 3/19/2025 | 8.95 | 8.95 | 8.03 | 8.26 | 1,260,627 | 8.26 |
| 3/18/2025 | 8.63 | 8.93 | 7.71 | 8.87 | 1,628,628 | 8.87 |
| 3/17/2025 | 8.60 | 9.04 | 8.50 | 9.00 | 822,458 | 9.00 |
| 3/14/2025 | 8.18 | 8.71 | 8.18 | 8.60 | 876,956 | 8.60 |
| 3/13/2025 | 8.44 | 8.61 | 8.10 | 8.11 | 535,770 | 8.11 |
| 3/12/2025 | 8.25 | 8.59 | 8.13 | 8.52 | 516,170 | 8.52 |
| 3/11/2025 | 7.96 | 8.28 | 7.65 | 8.20 | 500,959 | 8.20 |
| 3/10/2025 | 7.96 | 8.20 | 7.70 | 7.95 | 724,309 | 7.95 |
| 3/07/2025 | 8.07 | 8.21 | 7.82 | 8.01 | 513,959 | 8.01 |
| 3/06/2025 | 8.01 | 8.19 | 7.91 | 8.15 | 422,308 | 8.15 |
| 3/05/2025 | 7.51 | 8.20 | 7.51 | 8.16 | 627,367 | 8.16 |
| 3/04/2025 | 7.34 | 7.69 | 7.22 | 7.58 | 585,483 | 7.58 |
| 3/03/2025 | 7.84 | 7.93 | 7.31 | 7.40 | 710,872 | 7.40 |
| 2/28/2025 | 7.98 | 8.13 | 7.77 | 7.85 | 691,626 | 7.85 |
| 2/27/2025 | 8.32 | 8.52 | 7.99 | 7.99 | 442,623 | 7.99 |
| 2/26/2025 | 8.25 | 8.37 | 8.13 | 8.27 | 523,567 | 8.27 |
| 2/25/2025 | 8.46 | 8.63 | 8.24 | 8.25 | 671,582 | 8.25 |
| 2/24/2025 | 8.33 | 8.74 | 8.13 | 8.50 | 891,253 | 8.50 |
| 2/21/2025 | 8.90 | 9.14 | 8.20 | 8.33 | 1,044,172 | 8.33 |
| 2/20/2025 | 9.30 | 9.33 | 8.49 | 8.74 | 1,664,265 | 8.74 |
| 2/19/2025 | 9.80 | 9.94 | 9.20 | 9.30 | 1,054,802 | 9.30 |
| 2/18/2025 | 10.80 | 11.11 | 9.69 | 9.71 | 1,629,953 | 9.71 |
| 2/14/2025 | 10.70 | 11.07 | 10.58 | 10.68 | 365,803 | 10.68 |
| 2/13/2025 | 10.43 | 10.64 | 10.00 | 10.63 | 729,617 | 10.63 |
| 2/12/2025 | 10.03 | 10.35 | 9.94 | 10.26 | 596,073 | 10.26 |
| 2/11/2025 | 10.04 | 10.36 | 9.76 | 10.32 | 347,399 | 10.32 |
| 2/10/2025 | 11.13 | 11.46 | 9.98 | 10.27 | 1,004,766 | 10.27 |
| 2/07/2025 | 12.74 | 12.90 | 11.28 | 11.35 | 641,268 | 11.35 |
| 2/06/2025 | 12.78 | 12.82 | 12.46 | 12.74 | 701,873 | 12.74 |
| 2/05/2025 | 12.69 | 12.98 | 12.50 | 12.70 | 1,005,251 | 12.70 |
| 2/04/2025 | 11.52 | 12.85 | 11.29 | 12.60 | 1,394,221 | 12.60 |
| 2/03/2025 | 11.15 | 11.81 | 11.03 | 11.52 | 1,028,992 | 11.52 |
| 1/31/2025 | 11.07 | 11.73 | 10.91 | 11.48 | 898,881 | 11.48 |
| 1/30/2025 | 10.66 | 11.15 | 10.55 | 10.99 | 525,797 | 10.99 |
| 1/29/2025 | 9.80 | 10.85 | 9.76 | 10.51 | 726,098 | 10.51 |
| 1/28/2025 | 10.50 | 10.60 | 9.72 | 9.82 | 473,422 | 9.82 |
| 1/27/2025 | 10.53 | 11.11 | 10.36 | 10.57 | 418,496 | 10.57 |
| 1/24/2025 | 10.59 | 10.85 | 10.48 | 10.62 | 351,177 | 10.62 |
| 1/23/2025 | 9.90 | 10.67 | 9.66 | 10.60 | 663,518 | 10.60 |
| 1/22/2025 | 9.77 | 10.43 | 9.66 | 10.02 | 687,103 | 10.02 |
| 1/21/2025 | 9.47 | 9.81 | 9.30 | 9.80 | 837,610 | 9.80 |
| 1/17/2025 | 9.55 | 9.65 | 9.35 | 9.36 | 272,475 | 9.36 |
| 1/16/2025 | 9.59 | 9.59 | 8.98 | 9.46 | 745,990 | 9.46 |
| 1/15/2025 | 9.04 | 9.77 | 8.81 | 9.49 | 1,404,607 | 9.49 |
| 1/14/2025 | 9.00 | 9.13 | 8.42 | 8.68 | 916,883 | 8.68 |
| 1/13/2025 | 8.89 | 9.00 | 8.55 | 8.92 | 1,453,972 | 8.92 |
| 1/10/2025 | 9.00 | 9.11 | 8.77 | 9.00 | 1,612,679 | 9.00 |
| 1/08/2025 | 9.54 | 9.54 | 8.76 | 8.96 | 1,037,383 | 8.96 |
| 1/07/2025 | 9.82 | 10.55 | 8.88 | 9.31 | 2,308,214 | 9.31 |
| 1/06/2025 | 11.51 | 11.63 | 10.98 | 11.02 | 526,424 | 11.02 |
| 1/03/2025 | 11.18 | 11.73 | 11.18 | 11.49 | 682,057 | 11.49 |