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 )

11.65 -0.07 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 3.800 3.980 3.750 3.940 211,951 +0.16(+4.23%)
Sep 28, 2023 3.990 3.990 3.630 3.780 127,777 -0.12(-3.08%)
Sep 27, 2023 3.940 4.040 3.880 3.900 113,680 +0.01(+0.26%)
Sep 26, 2023 3.860 3.965 3.750 3.890 336,667 +0.02(+0.52%)
Sep 25, 2023 4.160 3.965 3.860 3.870 163,256 -0.31(-7.42%)
Sep 22, 2023 4.170 4.300 4.080 4.180 229,369 +0.03(+0.72%)
Sep 21, 2023 4.430 4.430 4.100 4.150 196,878 -0.29(-6.53%)
Sep 20, 2023 4.790 4.830 4.430 4.440 388,237 -0.32(-6.72%)
Sep 19, 2023 4.740 4.840 4.680 4.760 140,498 +0.03(+0.63%)
Sep 18, 2023 5.000 5.000 4.540 4.730 246,301 -0.25(-5.02%)
Sep 15, 2023 5.090 5.210 4.920 4.980 795,465 -0.09(-1.78%)
Sep 14, 2023 4.970 5.110 4.900 5.070 138,404 +0.10(+2.01%)
Sep 13, 2023 5.260 5.260 4.930 4.970 161,484 -0.25(-4.79%)
Sep 12, 2023 5.260 5.320 5.150 5.220 181,274 -0.07(-1.32%)
Sep 11, 2023 5.310 5.380 5.228 5.290 99,644 -0.02(-0.38%)
Sep 08, 2023 5.390 5.410 5.230 5.310 136,900 -0.08(-1.48%)
Sep 07, 2023 5.310 5.460 5.230 5.390 165,948 +0.09(+1.70%)
Sep 06, 2023 5.470 5.540 5.150 5.300 305,008 -0.17(-3.11%)
Sep 05, 2023 5.500 5.700 5.430 5.470 289,214 -0.07(-1.26%)
Sep 01, 2023 5.650 5.685 5.470 5.540 230,628 -0.08(-1.42%)
Aug 31, 2023 5.730 5.820 5.600 5.620 129,027 -0.13(-2.26%)
Aug 30, 2023 5.900 5.939 5.640 5.750 147,757 -0.12(-2.04%)
Aug 29, 2023 5.860 5.900 5.790 5.870 157,923 +0.03(+0.51%)
Aug 28, 2023 5.770 5.850 5.670 5.840 113,557 +0.12(+2.10%)
Aug 25, 2023 5.670 5.800 5.510 5.720 231,165 +0.11(+1.96%)
Aug 24, 2023 5.820 5.820 5.550 5.610 139,321 -0.18(-3.11%)
Aug 23, 2023 5.740 5.870 5.710 5.790 181,801 +0.13(+2.30%)
Aug 22, 2023 5.600 5.750 5.410 5.660 216,730 +0.08(+1.43%)
Aug 21, 2023 5.510 5.720 5.405 5.580 186,878 +0.10(+1.82%)
Aug 18, 2023 5.480 5.720 5.440 5.480 310,391 -0.08(-1.44%)
Aug 17, 2023 5.500 5.620 5.400 5.560 346,415 +0.11(+2.02%)
Aug 16, 2023 5.560 5.610 5.340 5.450 168,966 -0.12(-2.15%)
Aug 15, 2023 5.450 5.702 5.385 5.570 375,077 +0.11(+2.01%)
Aug 14, 2023 5.380 5.510 5.220 5.460 218,673 +0.02(+0.37%)
Aug 11, 2023 5.670 5.760 5.300 5.440 1,129,337 -0.24(-4.23%)
Aug 10, 2023 5.610 5.860 5.600 5.680 188,027 +0.10(+1.79%)
Aug 09, 2023 5.550 5.650 5.300 5.580 1,072,725 +0.03(+0.54%)
Aug 08, 2023 5.730 5.780 5.332 5.550 524,223 -0.30(-5.13%)
Aug 07, 2023 5.610 5.970 5.395 5.850 558,737 -0.27(-4.41%)
Aug 04, 2023 5.930 6.140 5.910 6.120 353,049 +0.27(+4.62%)
Aug 03, 2023 6.190 6.230 5.790 5.850 440,411 -0.41(-6.55%)
Aug 02, 2023 6.270 6.370 6.110 6.260 457,909 -0.12(-1.88%)
Aug 01, 2023 6.470 6.580 6.320 6.380 266,611 -0.26(-3.92%)
Jul 31, 2023 6.340 6.700 6.270 6.640 555,769 +0.31(+4.90%)
Jul 28, 2023 6.250 6.525 6.000 6.330 1,521,258 +0.19(+3.09%)
Jul 27, 2023 6.060 6.290 5.880 6.140 1,231,325 +0.14(+2.33%)
Jul 26, 2023 6.320 6.470 5.900 6.000 1,206,725 -0.47(-7.26%)
Jul 25, 2023 6.740 6.960 6.115 6.470 4,928,629 -3.06(-32.11%)
Jul 24, 2023 12.00 12.32 9.490 9.530 654,912 -2.46(-20.52%)
Jul 21, 2023 11.35 12.45 11.35 11.99 685,411 +0.86(+7.73%)
Jul 20, 2023 11.45 11.51 10.93 11.13 204,940 -0.22(-1.94%)
Jul 19, 2023 10.72 11.85 10.72 11.35 208,405 +0.67(+6.27%)
Jul 18, 2023 10.45 11.00 10.45 10.68 113,010 +0.26(+2.50%)
Jul 17, 2023 10.19 10.50 10.16 10.42 166,785 +0.27(+2.66%)
Jul 14, 2023 10.27 10.27 10.05 10.15 73,340 -0.04(-0.39%)
Jul 13, 2023 10.17 10.34 9.995 10.19 231,535 +0.03(+0.30%)
Jul 12, 2023 10.39 10.46 10.10 10.16 117,515 +0.01(+0.10%)
Jul 11, 2023 10.04 10.26 9.905 10.15 123,362 +0.13(+1.30%)
Jul 10, 2023 10.10 10.33 9.960 10.02 125,037 -0.08(-0.79%)
Jul 07, 2023 10.02 10.33 10.00 10.10 134,192 +0.08(+0.80%)
Jul 06, 2023 10.16 10.16 9.850 10.02 202,931 -0.26(-2.53%)
Jul 05, 2023 10.29 10.50 9.830 10.28 183,679 -0.38(-3.56%)
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.