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:

Stoke Therapeutics Inc (NQ: STOK )

14.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.180 8.500 8.180 8.330 556,821 +0.19(+2.33%)
Mar 30, 2023 8.370 8.550 8.010 8.140 150,432 -0.22(-2.63%)
Mar 29, 2023 8.120 8.530 8.120 8.360 90,140 +0.33(+4.11%)
Mar 28, 2023 8.000 8.127 7.930 8.030 113,429 +0.05(+0.63%)
Mar 27, 2023 7.760 8.040 7.390 7.980 668,402 +0.33(+4.31%)
Mar 24, 2023 7.820 7.830 7.215 7.650 273,019 -0.22(-2.80%)
Mar 23, 2023 8.070 8.090 7.650 7.870 196,147 -0.12(-1.50%)
Mar 22, 2023 8.320 8.330 7.990 7.990 189,636 -0.31(-3.73%)
Mar 21, 2023 8.210 8.450 8.100 8.300 346,044 +0.13(+1.59%)
Mar 20, 2023 8.900 8.980 8.085 8.170 393,034 -0.75(-8.41%)
Mar 17, 2023 9.040 9.200 8.790 8.920 412,370 -0.17(-1.87%)
Mar 16, 2023 9.050 9.300 8.740 9.090 314,743 -0.06(-0.66%)
Mar 15, 2023 9.680 9.680 8.765 9.150 363,059 -0.68(-6.92%)
Mar 14, 2023 9.680 9.920 9.500 9.830 188,882 +0.29(+3.04%)
Mar 13, 2023 8.670 9.990 8.430 9.540 254,647 +0.80(+9.15%)
Mar 10, 2023 8.810 8.810 8.310 8.740 268,173 -0.11(-1.24%)
Mar 09, 2023 9.170 9.270 8.570 8.850 314,566 -0.27(-2.96%)
Mar 08, 2023 9.280 9.460 8.650 9.120 1,388,266 -0.11(-1.19%)
Mar 07, 2023 9.290 9.400 8.880 9.230 165,777 -0.01(-0.11%)
Mar 06, 2023 8.900 9.240 8.590 9.240 127,376 +0.41(+4.64%)
Mar 03, 2023 8.680 8.950 8.680 8.830 70,400 +0.17(+1.96%)
Mar 02, 2023 8.710 8.860 8.650 8.660 102,110 -0.08(-0.92%)
Mar 01, 2023 8.890 8.890 8.690 8.740 106,850 -0.15(-1.69%)
Feb 28, 2023 8.740 8.990 8.730 8.890 84,982 +0.22(+2.54%)
Feb 27, 2023 8.610 8.710 8.535 8.670 89,576 +0.13(+1.52%)
Feb 24, 2023 8.620 8.720 8.465 8.540 220,068 -0.28(-3.17%)
Feb 23, 2023 8.960 8.976 8.525 8.820 363,601 -0.02(-0.23%)
Feb 22, 2023 8.750 8.900 8.600 8.840 173,603 +0.12(+1.38%)
Feb 21, 2023 9.050 9.150 8.690 8.720 190,973 -0.47(-5.11%)
Feb 17, 2023 9.060 9.220 8.760 9.190 68,970 +0.19(+2.11%)
Feb 16, 2023 8.930 9.080 8.780 9.000 178,270 -0.01(-0.11%)
Feb 15, 2023 9.000 9.080 8.800 9.010 76,723 +0.00(+0.00%)
Feb 14, 2023 9.060 9.180 8.740 9.010 231,560 -0.04(-0.44%)
Feb 13, 2023 9.240 9.250 8.810 9.050 128,659 -0.19(-2.06%)
Feb 10, 2023 9.270 9.305 9.100 9.240 92,625 -0.01(-0.11%)
Feb 09, 2023 9.330 9.510 9.050 9.250 157,538 +0.04(+0.43%)
Feb 08, 2023 9.730 9.760 9.130 9.210 175,523 -0.54(-5.54%)
Feb 07, 2023 9.630 9.870 9.200 9.750 90,117 +0.25(+2.63%)
Feb 06, 2023 9.350 10.17 9.350 9.500 199,744 +0.06(+0.64%)
Feb 03, 2023 9.740 10.12 9.350 9.440 145,829 -0.54(-5.41%)
Feb 02, 2023 9.320 10.00 9.290 9.980 644,005 +0.72(+7.78%)
Feb 01, 2023 9.890 10.03 8.960 9.260 4,860,411 -0.70(-7.03%)
Jan 31, 2023 9.710 10.00 9.530 9.960 124,398 +0.44(+4.62%)
Jan 30, 2023 9.510 9.605 9.300 9.520 69,935 -0.11(-1.14%)
Jan 27, 2023 9.460 9.750 9.460 9.630 88,829 +0.22(+2.34%)
Jan 26, 2023 9.590 9.645 9.250 9.410 73,670 -0.12(-1.26%)
Jan 25, 2023 9.250 9.680 9.180 9.530 126,188 +0.14(+1.49%)
Jan 24, 2023 9.220 9.690 9.220 9.390 60,403 +0.10(+1.08%)
Jan 23, 2023 9.530 9.700 9.100 9.290 155,253 -0.24(-2.52%)
Jan 20, 2023 9.510 9.710 9.225 9.530 99,343 +0.19(+2.03%)
Jan 19, 2023 9.100 9.570 8.940 9.340 121,978 +0.11(+1.19%)
Jan 18, 2023 9.310 9.568 9.000 9.230 176,276 -0.05(-0.54%)
Jan 17, 2023 9.700 9.910 9.270 9.280 140,983 -0.47(-4.82%)
Jan 13, 2023 10.22 10.54 9.340 9.750 192,036 -0.63(-6.07%)
Jan 12, 2023 9.470 10.65 8.845 10.38 262,487 +1.00(+10.66%)
Jan 11, 2023 8.650 9.530 8.550 9.380 257,813 +0.62(+7.08%)
Jan 10, 2023 8.200 8.780 8.141 8.760 372,709 +0.49(+5.93%)
Jan 09, 2023 8.570 8.610 8.215 8.270 212,708 -0.25(-2.93%)
Jan 06, 2023 9.420 9.420 8.410 8.520 288,011 -0.80(-8.58%)
Jan 05, 2023 9.610 9.610 8.970 9.320 844,422 -0.33(-3.42%)
Jan 04, 2023 9.160 9.750 8.650 9.650 629,418 +0.56(+6.16%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.