-
5 DAY PERFORMANCE
-6.40% -
1 MONTH PERFORMANCE
-10.06% -
3 MONTH PERFORMANCE
-18.11% -
6 MONTH PERFORMANCE
-28.78% -
YEAR-TO-DATE PERFORMANCE
+114.07% -
1 YEAR PERFORMANCE
+190.21%
Stoke Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.26 | $11.27 (0.09%) | $11.73 | $11.13 | 237,228 | $634.96 M |
| 11/20/2024 | $11.49 | $11.31 (-1.57%) | $11.64 | $11.08 | 371,200 | $637.22 M |
| 11/19/2024 | $11.78 | $11.61 (-1.44%) | $11.85 | $11.26 | 322,524 | $654.12 M |
| 11/18/2024 | $12.25 | $11.88 (-3.02%) | $12.60 | $11.84 | 1.36 M | $669.33 M |
| 11/15/2024 | $13.88 | $12.03 (-13.33%) | $13.95 | $11.82 | 813,819 | $677.78 M |
| 11/14/2024 | $14.00 | $13.92 (-0.57%) | $14.72 | $13.88 | 718,332 | $784.27 M |
| 11/13/2024 | $13.83 | $13.90 (0.51%) | $14.20 | $13.66 | 406,800 | $783.14 M |
| 11/12/2024 | $13.75 | $13.62 (-0.95%) | $13.77 | $13.39 | 324,400 | $767.37 M |
| 11/11/2024 | $13.97 | $13.81 (-1.15%) | $14.33 | $13.74 | 417,553 | $778.07 M |
| 11/08/2024 | $13.33 | $13.88 (4.13%) | $13.95 | $13.25 | 419,739 | $782.01 M |
| 11/07/2024 | $13.29 | $13.27 (-0.15%) | $13.75 | $13.03 | 407,546 | $747.65 M |
| 11/06/2024 | $13.70 | $13.25 (-3.28%) | $13.81 | $12.97 | 496,645 | $746.52 M |
| 11/05/2024 | $13.09 | $13.05 (-0.31%) | $13.09 | $12.49 | 383,789 | $735.25 M |
| 11/04/2024 | $12.65 | $13.10 (3.56%) | $13.12 | $12.49 | 719,900 | $738.07 M |
| 11/01/2024 | $12.40 | $12.86 (3.71%) | $12.92 | $12.36 | 685,500 | $717.15 M |
| 10/31/2024 | $12.37 | $12.36 (-0.08%) | $12.44 | $12.26 | 539,250 | $689.27 M |
| 10/30/2024 | $12.33 | $12.50 (1.38%) | $12.76 | $12.33 | 161,148 | $697.07 M |
| 10/29/2024 | $12.23 | $12.40 (1.39%) | $12.46 | $12.03 | 159,100 | $691.50 M |
| 10/28/2024 | $12.13 | $12.31 (1.48%) | $12.33 | $12.01 | 229,707 | $686.48 M |
| 10/25/2024 | $12.05 | $11.91 (-1.16%) | $12.33 | $11.80 | 238,514 | $664.17 M |
| 10/24/2024 | $12.16 | $12.05 (-0.9%) | $12.24 | $11.95 | 154,431 | $671.98 M |
| 10/23/2024 | $12.40 | $12.06 (-2.74%) | $12.51 | $11.92 | 174,121 | $672.54 M |
| 10/22/2024 | $12.51 | $12.52 (0.08%) | $12.77 | $12.41 | 222,522 | $698.19 M |
| 10/21/2024 | $12.88 | $12.58 (-2.33%) | $12.94 | $12.28 | 443,300 | $701.54 M |
| 10/18/2024 | $13.30 | $13.00 (-2.26%) | $13.46 | $12.91 | 185,113 | $724.96 M |
| 10/17/2024 | $12.89 | $13.27 (2.95%) | $13.59 | $12.66 | 766,730 | $740.01 M |
| 10/16/2024 | $12.72 | $13.03 (2.44%) | $13.19 | $12.63 | 361,679 | $726.63 M |
| 10/15/2024 | $12.76 | $12.69 (-0.55%) | $13.02 | $12.54 | 452,186 | $707.67 M |
| 10/14/2024 | $12.16 | $12.76 (4.93%) | $13.14 | $12.16 | 792,314 | $711.57 M |
| 10/11/2024 | $11.40 | $11.84 (3.86%) | $12.55 | $11.40 | 698,713 | $660.27 M |
| 10/10/2024 | $11.50 | $11.40 (-0.87%) | $11.95 | $11.23 | 742,700 | $635.73 M |
| 10/09/2024 | $12.32 | $11.95 (-3%) | $12.32 | $11.73 | 424,510 | $666.40 M |
| 10/08/2024 | $11.52 | $12.28 (6.6%) | $12.44 | $11.43 | 888,101 | $684.81 M |
| 10/07/2024 | $11.78 | $11.40 (-3.23%) | $11.78 | $11.15 | 461,744 | $635.73 M |
| 10/04/2024 | $11.95 | $11.79 (-1.34%) | $12.09 | $11.31 | 352,147 | $657.48 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 |