Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stoke Therapeutics, Inc. - Common Stock (NQ:STOK)

6.300 -0.300 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 03, 2025 6.220 6.440 6.000 6.300 759,618 -0.30(-4.55%)
Apr 02, 2025 6.160 6.660 6.140 6.600 795,557 +0.37(+5.94%)
Apr 01, 2025 6.590 6.730 6.100 6.230 1,555,826 -0.42(-6.32%)
Mar 31, 2025 7.000 7.080 6.600 6.650 993,607 -0.56(-7.77%)
Mar 28, 2025 7.450 7.480 7.060 7.210 572,399 -0.24(-3.22%)
Mar 27, 2025 7.430 7.560 7.290 7.450 1,155,600 +0.05(+0.68%)
Mar 26, 2025 7.740 7.740 7.180 7.400 1,380,338 -0.34(-4.39%)
Mar 25, 2025 8.270 8.340 7.520 7.740 1,074,622 -0.55(-6.63%)
Mar 24, 2025 8.260 8.450 8.100 8.290 964,265 +0.14(+1.72%)
Mar 21, 2025 8.210 8.350 7.660 8.150 1,407,247 -0.18(-2.16%)
Mar 20, 2025 8.050 8.415 8.000 8.330 1,070,583 +0.07(+0.85%)
Mar 19, 2025 8.950 8.950 8.030 8.260 1,260,627 -0.61(-6.88%)
Mar 18, 2025 8.630 8.930 7.705 8.870 1,628,628 -0.13(-1.44%)
Mar 17, 2025 8.600 9.035 8.500 9.000 822,458 +0.40(+4.65%)
Mar 14, 2025 8.180 8.715 8.180 8.600 876,956 +0.49(+6.04%)
Mar 13, 2025 8.440 8.609 8.100 8.110 535,770 -0.41(-4.81%)
Mar 12, 2025 8.250 8.590 8.130 8.520 516,170 +0.32(+3.90%)
Mar 11, 2025 7.960 8.280 7.650 8.200 500,959 +0.25(+3.14%)
Mar 10, 2025 7.960 8.201 7.700 7.950 724,309 -0.06(-0.75%)
Mar 07, 2025 8.070 8.210 7.820 8.010 513,959 -0.14(-1.72%)
Mar 06, 2025 8.010 8.190 7.910 8.150 422,308 -0.01(-0.12%)
Mar 05, 2025 7.510 8.200 7.510 8.160 627,367 +0.58(+7.65%)
Mar 04, 2025 7.340 7.690 7.220 7.580 585,483 +0.18(+2.43%)
Mar 03, 2025 7.840 7.930 7.310 7.400 710,872 -0.45(-5.73%)
Feb 28, 2025 7.980 8.134 7.770 7.850 691,626 -0.14(-1.75%)
Feb 27, 2025 8.320 8.520 7.985 7.990 442,623 -0.28(-3.39%)
Feb 26, 2025 8.250 8.368 8.130 8.270 523,567 +0.02(+0.24%)
Feb 25, 2025 8.460 8.630 8.240 8.250 671,582 -0.25(-2.94%)
Feb 24, 2025 8.330 8.740 8.130 8.500 891,253 +0.17(+2.04%)
Feb 21, 2025 8.900 9.140 8.200 8.330 1,044,172 -0.41(-4.69%)
Feb 20, 2025 9.300 9.330 8.490 8.740 1,664,265 -0.56(-6.02%)
Feb 19, 2025 9.800 9.940 9.200 9.300 1,054,802 -0.41(-4.22%)
Feb 18, 2025 10.80 11.11 9.690 9.710 1,629,953 -0.97(-9.08%)
Feb 14, 2025 10.70 11.07 10.58 10.68 365,803 +0.05(+0.47%)
Feb 13, 2025 10.43 10.64 10.00 10.63 729,617 +0.37(+3.61%)
Feb 12, 2025 10.03 10.35 9.940 10.26 596,073 -0.06(-0.58%)
Feb 11, 2025 10.04 10.36 9.760 10.32 347,399 +0.05(+0.49%)
Feb 10, 2025 11.13 11.46 9.980 10.27 1,004,766 -1.08(-9.52%)
Feb 07, 2025 12.74 12.90 11.28 11.35 641,268 -1.39(-10.91%)
Feb 06, 2025 12.78 12.82 12.46 12.74 701,873 +0.04(+0.31%)
Feb 05, 2025 12.69 12.98 12.50 12.70 1,005,251 +0.10(+0.79%)
Feb 04, 2025 11.52 12.85 11.29 12.60 1,394,221 +1.08(+9.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.