-
5 DAY PERFORMANCE
-4.64% -
1 MONTH PERFORMANCE
-22.64% -
3 MONTH PERFORMANCE
-10.67% -
6 MONTH PERFORMANCE
-6.76% -
YEAR-TO-DATE PERFORMANCE
+122.81% -
1 YEAR PERFORMANCE
+208.42%
Stoke Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.95 | $11.79 (-1.34%) | $12.09 | $11.31 | 352,147 | $655.25 M |
| 10/03/2024 | $12.03 | $11.81 (-1.83%) | $12.08 | $11.60 | 451,600 | $658.60 M |
| 10/02/2024 | $12.16 | $12.19 (0.25%) | $12.39 | $11.73 | 720,728 | $679.79 M |
| 10/01/2024 | $12.25 | $12.37 (0.98%) | $12.49 | $11.62 | 1.31 M | $689.82 M |
| 09/30/2024 | $12.20 | $12.29 (0.74%) | $12.46 | $11.80 | 822,861 | $685.36 M |
| 09/27/2024 | $12.47 | $12.24 (-1.84%) | $12.51 | $12.17 | 416,500 | $682.58 M |
| 09/26/2024 | $12.98 | $12.26 (-5.55%) | $12.98 | $12.10 | 476,445 | $683.69 M |
| 09/25/2024 | $12.93 | $12.76 (-1.31%) | $13.19 | $12.57 | 654,643 | $711.57 M |
| 09/24/2024 | $12.99 | $12.86 (-1%) | $13.25 | $12.56 | 541,800 | $717.15 M |
| 09/23/2024 | $13.78 | $13.27 (-3.7%) | $13.78 | $13.06 | 600,573 | $740.01 M |
| 09/20/2024 | $15.14 | $13.75 (-9.18%) | $15.14 | $13.74 | 1.53 M | $766.78 M |
| 09/19/2024 | $15.73 | $15.14 (-3.75%) | $16.15 | $15.07 | 879,490 | $844.30 M |
| 09/18/2024 | $15.16 | $15.22 (0.4%) | $15.86 | $15.02 | 821,900 | $848.76 M |
| 09/17/2024 | $14.77 | $15.12 (2.37%) | $15.36 | $14.64 | 939,108 | $843.18 M |
| 09/16/2024 | $14.47 | $14.72 (1.73%) | $14.81 | $14.07 | 2.32 M | $820.87 M |
| 09/13/2024 | $13.71 | $14.47 (5.54%) | $14.66 | $13.71 | 572,714 | $806.93 M |
| 09/12/2024 | $14.83 | $13.71 (-7.55%) | $14.87 | $13.62 | 543,000 | $764.55 M |
| 09/11/2024 | $15.84 | $14.74 (-6.94%) | $15.91 | $14.08 | 392,600 | $821.99 M |
| 09/10/2024 | $15.43 | $15.92 (3.18%) | $15.92 | $14.80 | 322,710 | $887.79 M |
| 09/09/2024 | $14.77 | $15.35 (3.93%) | $15.56 | $14.77 | 435,611 | $856.01 M |
| 09/06/2024 | $15.23 | $14.70 (-3.48%) | $15.31 | $14.16 | 331,500 | $819.76 M |
| 09/05/2024 | $15.56 | $15.15 (-2.63%) | $15.73 | $14.79 | 338,200 | $844.85 M |
| 09/04/2024 | $15.12 | $15.49 (2.45%) | $15.52 | $14.86 | 617,900 | $863.81 M |
| 09/03/2024 | $14.52 | $15.03 (3.51%) | $15.53 | $14.28 | 797,137 | $838.16 M |
| 08/30/2024 | $13.99 | $14.55 (4%) | $14.66 | $13.66 | 612,700 | $811.39 M |
| 08/29/2024 | $13.84 | $13.90 (0.43%) | $14.21 | $13.58 | 242,034 | $775.15 M |
| 08/28/2024 | $13.79 | $13.73 (-0.44%) | $14.03 | $13.52 | 186,332 | $765.67 M |
| 08/27/2024 | $14.13 | $13.87 (-1.84%) | $14.13 | $13.61 | 194,721 | $773.47 M |
| 08/26/2024 | $13.97 | $14.18 (1.5%) | $14.20 | $13.82 | 211,105 | $790.76 M |
| 08/23/2024 | $13.88 | $13.99 (0.79%) | $14.38 | $13.57 | 263,400 | $780.17 M |
| 08/22/2024 | $14.80 | $13.75 (-7.09%) | $14.87 | $13.55 | 390,000 | $766.78 M |
| 08/21/2024 | $14.77 | $14.80 (0.2%) | $15.08 | $14.56 | 296,900 | $825.34 M |
| 08/20/2024 | $14.86 | $14.71 (-1.01%) | $15.43 | $14.18 | 377,638 | $820.32 M |
| 08/19/2024 | $14.63 | $14.84 (1.44%) | $14.85 | $14.33 | 625,903 | $827.57 M |
| 08/16/2024 | $14.25 | $14.63 (2.67%) | $15.25 | $14.11 | 691,600 | $815.86 M |
| 08/15/2024 | $14.45 | $14.25 (-1.38%) | $14.57 | $14.04 | 583,701 | $794.66 M |
| 08/14/2024 | $14.17 | $13.97 (-1.41%) | $14.24 | $13.73 | 188,100 | $779.05 M |
| 08/13/2024 | $14.56 | $14.17 (-2.68%) | $14.66 | $13.92 | 215,410 | $790.20 M |
| 08/12/2024 | $14.48 | $14.45 (-0.21%) | $14.69 | $13.85 | 331,629 | $805.82 M |
| 08/09/2024 | $14.16 | $14.42 (1.84%) | $14.53 | $13.92 | 289,100 | $804.14 M |
| 08/08/2024 | $14.24 | $14.14 (-0.7%) | $14.49 | $13.67 | 476,721 | $788.53 M |
| 08/07/2024 | $15.02 | $13.71 (-8.72%) | $15.02 | $13.44 | 528,401 | $764.55 M |
| 08/06/2024 | $13.52 | $14.23 (5.25%) | $14.42 | $13.10 | 313,330 | $793.55 M |
| 08/05/2024 | $13.25 | $13.58 (2.49%) | $13.90 | $12.51 | 368,500 | $757.30 M |
| 08/02/2024 | $13.51 | $14.46 (7.03%) | $14.63 | $13.51 | 532,800 | $668.73 M |
| 08/01/2024 | $14.97 | $14.72 (-1.67%) | $15.04 | $14.17 | 378,000 | $680.75 M |
| 07/31/2024 | $14.67 | $14.97 (2.04%) | $15.53 | $14.35 | 438,919 | $692.32 M |
| 07/30/2024 | $14.85 | $14.58 (-1.82%) | $15.24 | $14.42 | 280,020 | $674.28 M |
| 07/29/2024 | $15.80 | $14.80 (-6.33%) | $15.86 | $14.44 | 430,438 | $684.45 M |
| 07/26/2024 | $14.90 | $15.86 (6.44%) | $15.97 | $14.79 | 942,935 | $733.48 M |
| 07/25/2024 | $14.34 | $14.56 (1.53%) | $15.10 | $14.34 | 425,500 | $673.35 M |
| 07/24/2024 | $14.46 | $14.28 (-1.24%) | $14.70 | $13.95 | 436,934 | $660.41 M |
| 07/23/2024 | $15.02 | $14.58 (-2.93%) | $15.52 | $14.53 | 1.00 M | $674.28 M |
| 07/22/2024 | $13.68 | $15.15 (10.75%) | $15.36 | $13.46 | 827,079 | $700.64 M |
| 07/19/2024 | $13.66 | $13.58 (-0.59%) | $13.92 | $13.49 | 263,134 | $628.03 M |
| 07/18/2024 | $13.62 | $13.63 (0.07%) | $14.12 | $13.29 | 584,473 | $630.35 M |
| 07/17/2024 | $14.40 | $13.68 (-5%) | $14.60 | $13.63 | 392,253 | $632.66 M |
| 07/16/2024 | $14.78 | $14.74 (-0.27%) | $15.25 | $14.62 | 548,678 | $681.68 M |
| 07/15/2024 | $14.49 | $14.58 (0.62%) | $14.91 | $14.23 | 715,284 | $674.28 M |
| 07/12/2024 | $14.23 | $14.25 (0.14%) | $14.87 | $13.88 | 474,905 | $659.02 M |
| 07/11/2024 | $13.71 | $14.03 (2.33%) | $14.52 | $13.66 | 519,366 | $648.84 M |
| 07/10/2024 | $13.56 | $13.26 (-2.21%) | $13.79 | $12.97 | 299,691 | $613.23 M |
| 07/09/2024 | $12.98 | $13.38 (3.08%) | $13.53 | $12.81 | 619,961 | $618.78 M |
| 07/08/2024 | $13.35 | $12.94 (-3.07%) | $13.70 | $12.70 | 346,180 | $598.43 M |
| 07/05/2024 | $12.52 | $13.12 (4.79%) | $13.16 | $12.24 | 560,402 | $606.76 M |