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 (NQ: STOK )

11.84 +0.28 (+2.42%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 2, 2024 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 (%)
Feb 28, 2020 22.19 24.75 21.27 24.75 188,900 +1.96(+8.60%)
Feb 27, 2020 24.96 25.00 22.50 22.79 124,622 -2.61(-10.28%)
Feb 26, 2020 24.77 26.84 24.61 25.40 161,748 +0.90(+3.67%)
Feb 25, 2020 25.00 25.80 24.04 24.50 87,170 -0.49(-1.96%)
Feb 24, 2020 26.50 26.89 24.64 24.99 119,167 -2.45(-8.93%)
Feb 21, 2020 27.20 27.60 26.68 27.44 93,500 +0.25(+0.92%)
Feb 20, 2020 27.74 28.00 26.53 27.19 125,745 -0.48(-1.73%)
Feb 19, 2020 28.75 29.25 26.32 27.67 197,075 -1.01(-3.52%)
Feb 18, 2020 27.00 28.94 26.81 28.68 94,154 +1.79(+6.66%)
Feb 14, 2020 28.15 28.75 26.56 26.89 201,800 -1.26(-4.48%)
Feb 13, 2020 29.41 29.86 27.62 28.15 124,904 -1.21(-4.14%)
Feb 12, 2020 30.74 31.38 28.50 29.36 204,374 -0.85(-2.80%)
Feb 11, 2020 34.00 34.69 30.06 30.21 253,113 -3.94(-11.54%)
Feb 10, 2020 30.01 34.30 30.00 34.15 380,169 +6.11(+21.79%)
Feb 07, 2020 29.00 29.07 27.60 28.04 75,300 -0.95(-3.28%)
Feb 06, 2020 28.33 30.04 28.30 28.99 59,707 +0.91(+3.24%)
Feb 05, 2020 29.05 29.54 27.54 28.08 89,321 -0.62(-2.16%)
Feb 04, 2020 27.58 29.33 27.45 28.70 91,828 +1.30(+4.74%)
Feb 03, 2020 28.75 29.42 27.00 27.40 163,136 -0.56(-2.00%)
Jan 31, 2020 28.02 31.09 27.87 27.96 227,200 +0.10(+0.36%)
Jan 30, 2020 23.68 27.91 23.45 27.86 837,437 +3.96(+16.57%)
Jan 29, 2020 23.46 24.34 23.26 23.90 48,738 +0.43(+1.83%)
Jan 28, 2020 23.73 24.55 23.45 23.47 72,801 +0.05(+0.21%)
Jan 27, 2020 23.73 24.44 23.12 23.42 237,376 -0.24(-1.01%)
Jan 24, 2020 25.39 25.80 23.12 23.66 354,500 -1.60(-6.33%)
Jan 23, 2020 23.80 25.77 23.46 25.26 241,280 +1.36(+5.69%)
Jan 22, 2020 23.55 24.42 23.12 23.90 160,189 +0.55(+2.36%)
Jan 21, 2020 23.70 23.93 23.07 23.35 53,867 -0.20(-0.85%)
Jan 17, 2020 23.92 23.92 23.06 23.55 88,200 -0.14(-0.59%)
Jan 16, 2020 23.71 24.65 23.33 23.69 80,920 +0.17(+0.72%)
Jan 15, 2020 23.50 24.56 23.34 23.52 116,900 +0.13(+0.56%)
Jan 14, 2020 23.88 24.56 23.32 23.39 71,445 -0.69(-2.87%)
Jan 13, 2020 25.34 25.34 23.77 24.08 87,271 -1.25(-4.93%)
Jan 10, 2020 25.56 26.04 24.57 25.33 121,100 -0.07(-0.28%)
Jan 09, 2020 26.00 26.16 24.80 25.40 152,145 -0.36(-1.40%)
Jan 08, 2020 24.74 26.03 24.61 25.76 249,759 +1.15(+4.67%)
Jan 07, 2020 24.69 24.91 24.19 24.61 86,160 -0.09(-0.36%)
Jan 06, 2020 25.00 27.16 24.07 24.70 174,271 -0.32(-1.28%)
Jan 03, 2020 26.07 26.43 24.93 25.02 151,200 -1.52(-5.73%)
Jan 02, 2020 28.78 28.78 25.85 26.54 107,302 -1.78(-6.29%)
Dec 31, 2019 27.47 29.58 27.43 28.32 151,600 +0.76(+2.76%)
Dec 30, 2019 26.61 27.86 25.67 27.56 131,374 +0.98(+3.69%)
Dec 27, 2019 27.41 27.41 26.36 26.58 74,100 -0.66(-2.42%)
Dec 26, 2019 28.60 28.60 27.11 27.24 125,761 -1.36(-4.76%)
Dec 24, 2019 26.97 28.72 26.97 28.60 74,000 +1.73(+6.44%)
Dec 23, 2019 29.43 29.76 26.25 26.87 239,422 -2.47(-8.42%)
Dec 20, 2019 28.30 29.94 27.46 29.34 564,200 +1.26(+4.49%)
Dec 19, 2019 27.88 28.75 27.33 28.08 140,224 +0.47(+1.70%)
Dec 18, 2019 27.47 29.09 26.99 27.61 137,667 +0.84(+3.14%)
Dec 17, 2019 25.16 26.98 25.16 26.77 150,549 +1.79(+7.17%)
Dec 16, 2019 24.58 25.25 23.22 24.98 137,062 +0.82(+3.39%)
Dec 13, 2019 23.78 24.98 23.77 24.16 77,100 +0.34(+1.43%)
Dec 12, 2019 23.21 24.30 23.01 23.82 72,995 +0.65(+2.81%)
Dec 11, 2019 25.46 25.46 22.59 23.17 322,060 -2.20(-8.67%)
Dec 10, 2019 27.11 28.07 25.16 25.37 132,932 -1.74(-6.42%)
Dec 09, 2019 28.98 30.55 25.90 27.11 144,263 -1.87(-6.45%)
Dec 06, 2019 25.22 29.25 25.22 28.98 101,500 +3.95(+15.78%)
Dec 05, 2019 25.47 26.44 24.64 25.03 106,436 -0.19(-0.75%)
Dec 04, 2019 24.28 25.60 23.96 25.22 149,668 +0.82(+3.36%)
Dec 03, 2019 25.14 25.59 23.30 24.40 286,106 -1.10(-4.31%)
Dec 02, 2019 24.54 25.77 24.32 25.50 107,410 +1.00(+4.08%)
Nov 29, 2019 24.88 25.03 24.40 24.50 27,500 -0.46(-1.84%)
Nov 27, 2019 24.75 25.32 24.50 24.96 123,200 +0.20(+0.81%)
Nov 26, 2019 23.88 24.98 23.28 24.76 231,429 +0.87(+3.64%)
Nov 25, 2019 22.57 24.10 22.04 23.89 90,130 +1.40(+6.22%)
Nov 22, 2019 22.88 23.14 22.16 22.49 74,700 -0.31(-1.36%)
Nov 21, 2019 24.02 24.11 22.60 22.80 91,723 -1.30(-5.39%)
Nov 20, 2019 23.70 24.31 22.43 24.10 150,267 +0.24(+1.01%)
Nov 19, 2019 23.78 24.43 23.26 23.86 109,705 +0.12(+0.51%)
Nov 18, 2019 23.29 23.83 22.44 23.74 95,830 +0.42(+1.80%)
Nov 15, 2019 25.85 25.88 23.19 23.32 196,700 -2.59(-10.00%)
Nov 14, 2019 26.31 26.55 25.28 25.91 145,650 -0.58(-2.19%)
Nov 13, 2019 27.86 28.00 26.07 26.49 88,165 -0.92(-3.36%)
Nov 12, 2019 30.27 31.36 26.24 27.41 162,341 -2.38(-7.99%)
Nov 11, 2019 29.79 30.45 29.25 29.79 106,215 -0.08(-0.27%)
Nov 08, 2019 27.92 30.02 27.27 29.87 165,600 +1.70(+6.03%)
Nov 07, 2019 29.38 30.10 27.79 28.17 93,655 -0.65(-2.26%)
Nov 06, 2019 30.71 31.06 28.41 28.82 129,845 -1.97(-6.40%)
Nov 05, 2019 30.52 31.86 30.09 30.79 69,518 +0.32(+1.05%)
Nov 04, 2019 29.44 30.80 29.00 30.47 263,943 +1.76(+6.13%)
Nov 01, 2019 28.50 29.01 27.83 28.71 83,800 +0.37(+1.31%)
Oct 31, 2019 29.00 29.00 27.01 28.34 118,535 -0.68(-2.34%)
Oct 30, 2019 29.80 29.97 27.52 29.02 200,394 -0.78(-2.62%)
Oct 29, 2019 26.11 30.00 25.85 29.80 240,227 +3.95(+15.28%)
Oct 28, 2019 25.15 25.94 24.46 25.85 129,966 +0.92(+3.69%)
Oct 25, 2019 23.26 25.32 21.68 24.93 188,900 +2.07(+9.06%)
Oct 24, 2019 22.74 23.24 22.02 22.86 108,019 +0.15(+0.66%)
Oct 23, 2019 23.05 23.09 21.87 22.71 96,924 -0.25(-1.09%)
Oct 22, 2019 22.77 23.41 22.39 22.96 66,821 +0.24(+1.06%)
Oct 21, 2019 22.42 22.93 21.56 22.72 58,121 +0.41(+1.84%)
Oct 18, 2019 22.10 22.53 21.43 22.31 76,600 +0.03(+0.13%)
Oct 17, 2019 22.31 23.17 22.04 22.28 94,494 +0.03(+0.13%)
Oct 16, 2019 21.78 22.84 21.66 22.25 51,650 +0.44(+2.02%)
Oct 15, 2019 20.44 22.18 20.03 21.81 75,066 +1.35(+6.60%)
Oct 14, 2019 20.86 22.30 20.10 20.46 67,968 -0.44(-2.11%)
Oct 11, 2019 20.77 22.07 20.58 20.90 78,200 +0.20(+0.97%)
Oct 10, 2019 19.87 20.95 19.87 20.70 75,140 +0.69(+3.45%)
Oct 09, 2019 21.67 21.77 19.32 20.01 158,838 -1.52(-7.06%)
Oct 08, 2019 21.02 21.83 19.23 21.53 121,774 +0.24(+1.13%)
Oct 07, 2019 21.69 22.10 20.55 21.29 112,763 -0.48(-2.20%)
Oct 04, 2019 21.94 22.46 20.01 21.77 49,100 -0.09(-0.41%)
Oct 03, 2019 21.68 22.87 21.05 21.86 127,653 +0.18(+0.83%)
Oct 02, 2019 22.01 22.02 20.08 21.68 132,647 -0.38(-1.72%)
Oct 01, 2019 21.75 22.48 21.33 22.06 158,552 +0.57(+2.65%)
Sep 30, 2019 20.46 22.36 19.93 21.49 116,846 +0.96(+4.68%)
Sep 27, 2019 21.49 22.32 19.21 20.53 277,400 -0.86(-4.02%)
Sep 26, 2019 22.88 23.67 21.27 21.39 111,224 -1.40(-6.14%)
Sep 25, 2019 24.95 25.01 22.49 22.79 256,361 -2.13(-8.55%)
Sep 24, 2019 25.67 25.69 24.15 24.92 317,554 -0.52(-2.04%)
Sep 23, 2019 23.14 25.89 23.14 25.44 395,264 +2.33(+10.08%)
Sep 20, 2019 22.14 23.77 21.27 23.11 1,734,800 +1.06(+4.81%)
Sep 19, 2019 22.75 23.72 21.66 22.05 288,266 -0.76(-3.33%)
Sep 18, 2019 24.42 24.90 22.51 22.81 257,380 -1.44(-5.94%)
Sep 17, 2019 23.81 24.89 22.41 24.25 219,593 +0.62(+2.62%)
Sep 16, 2019 26.41 27.30 23.60 23.63 247,638 -2.96(-11.13%)
Sep 13, 2019 27.64 27.93 25.59 26.59 203,200 -1.00(-3.62%)
Sep 12, 2019 28.51 29.81 27.23 27.59 152,135 -0.91(-3.19%)
Sep 11, 2019 28.83 30.60 28.06 28.50 223,263 -0.30(-1.04%)
Sep 10, 2019 32.91 33.33 28.80 28.80 288,956 -4.68(-13.98%)
Sep 09, 2019 35.71 35.71 33.16 33.48 270,541 -2.07(-5.82%)
Sep 06, 2019 36.28 38.26 35.26 35.55 248,800 -0.96(-2.63%)
Sep 05, 2019 36.05 37.40 34.86 36.51 190,514 +0.42(+1.16%)
Sep 04, 2019 38.00 38.76 36.00 36.09 245,156 -1.63(-4.32%)
Sep 03, 2019 37.76 39.04 37.41 37.72 140,912 +0.28(+0.75%)
Aug 30, 2019 37.75 38.43 37.38 37.44 91,500 +0.04(+0.11%)
Aug 29, 2019 34.86 37.90 34.01 37.40 168,491 +2.53(+7.26%)
Aug 28, 2019 32.58 35.25 32.09 34.87 145,097 +1.71(+5.16%)
Aug 27, 2019 35.31 35.97 32.03 33.16 199,647 -1.87(-5.34%)
Aug 26, 2019 31.90 35.86 31.70 35.03 113,671 +3.21(+10.09%)
Aug 23, 2019 31.74 33.15 31.09 31.82 68,000 -0.11(-0.34%)
Aug 22, 2019 32.06 34.71 29.82 31.93 113,218 +0.01(+0.03%)
Aug 21, 2019 32.83 32.99 31.19 31.92 77,871 -0.71(-2.18%)
Aug 20, 2019 31.42 33.00 30.49 32.63 105,356 +1.03(+3.26%)
Aug 19, 2019 30.89 31.93 29.42 31.60 69,974 +0.73(+2.36%)
Aug 16, 2019 30.00 31.76 28.68 30.87 101,500 +0.87(+2.90%)
Aug 15, 2019 30.36 31.97 29.31 30.00 131,073 -0.27(-0.89%)
Aug 14, 2019 28.13 31.59 26.46 30.27 71,722 +0.27(+0.90%)
Aug 13, 2019 28.18 30.47 27.84 30.00 288,560 +1.81(+6.42%)
Aug 12, 2019 28.83 29.26 25.92 28.19 119,451 -0.59(-2.05%)
Aug 09, 2019 27.82 29.57 26.29 28.78 140,100 +0.80(+2.86%)
Aug 08, 2019 27.01 28.66 26.55 27.98 66,323 +1.13(+4.21%)
Aug 07, 2019 26.39 27.82 25.62 26.85 102,071 +0.40(+1.51%)
Aug 06, 2019 25.59 27.10 25.51 26.45 77,095 +1.14(+4.50%)
Aug 05, 2019 25.99 26.96 24.82 25.31 76,092 -1.04(-3.95%)
Aug 02, 2019 25.37 26.99 25.37 26.35 74,000 +0.70(+2.73%)
Aug 01, 2019 24.73 25.80 23.81 25.65 77,160 +1.01(+4.10%)
Jul 31, 2019 24.59 24.65 23.07 24.64 34,669 +0.27(+1.11%)
Jul 30, 2019 23.53 24.92 23.34 24.37 52,388 +0.72(+3.04%)
Jul 29, 2019 23.68 24.44 22.92 23.65 153,045 -0.24(-1.00%)
Jul 26, 2019 23.05 24.60 22.65 23.89 20,600 +0.65(+2.80%)
Jul 25, 2019 24.81 25.23 22.33 23.24 93,705 -1.83(-7.30%)
Jul 24, 2019 25.26 25.50 23.48 25.07 47,548 -0.43(-1.69%)
Jul 23, 2019 23.23 25.86 22.39 25.50 119,392 +2.50(+10.87%)
Jul 22, 2019 23.29 23.85 22.01 23.00 156,045 -0.45(-1.92%)
Jul 19, 2019 23.76 24.48 23.15 23.45 84,800 -0.44(-1.84%)
Jul 18, 2019 24.56 24.91 22.84 23.89 104,538 -0.67(-2.73%)
Jul 17, 2019 26.64 26.64 24.51 24.56 99,296 -1.82(-6.90%)
Jul 16, 2019 26.22 27.73 25.26 26.38 112,981 +0.16(+0.61%)
Jul 15, 2019 27.20 28.68 25.71 26.22 144,259 -0.76(-2.82%)
Jul 12, 2019 27.91 27.91 26.68 26.98 84,200 -0.87(-3.12%)
Jul 11, 2019 26.79 29.00 26.45 27.85 328,784 +1.14(+4.27%)
Jul 10, 2019 26.73 28.07 26.60 26.71 180,961 +0.06(+0.23%)
Jul 09, 2019 27.49 27.49 26.50 26.65 221,692 -0.64(-2.35%)
Jul 08, 2019 28.28 28.48 26.50 27.29 201,224 -0.71(-2.54%)
Jul 05, 2019 27.57 30.31 27.32 28.00 211,700 -0.15(-0.53%)
Jul 03, 2019 28.63 28.99 27.45 28.15 61,700 -0.44(-1.54%)
Jul 02, 2019 28.80 29.86 27.50 28.59 226,762 -0.20(-0.69%)
Jul 01, 2019 29.89 29.89 27.03 28.79 159,468 -0.38(-1.30%)
Jun 28, 2019 29.28 31.76 28.25 29.17 290,700 +0.31(+1.07%)
Jun 27, 2019 26.54 29.00 26.02 28.86 492,217 +2.45(+9.28%)
Jun 26, 2019 26.19 26.68 25.39 26.41 179,167 +0.42(+1.62%)
Jun 25, 2019 25.75 26.52 24.75 25.99 147,023 +0.46(+1.80%)
Jun 24, 2019 26.96 26.96 24.66 25.53 322,903 -1.76(-6.45%)
Jun 21, 2019 25.84 27.40 24.68 27.29 309,300 +1.29(+4.96%)
Jun 20, 2019 25.01 27.50 23.38 26.00 762,963 +0.43(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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.