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 )

12.41 +0.72 (+6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2024 8.180 8.250 7.620 7.740 267,462 -0.22(-2.76%)
Feb 28, 2024 8.170 8.440 7.620 7.960 588,831 -0.21(-2.57%)
Feb 27, 2024 6.820 8.390 6.600 8.170 732,847 +1.52(+22.86%)
Feb 26, 2024 6.000 7.110 5.990 6.650 486,203 +0.71(+11.95%)
Feb 23, 2024 5.300 6.130 5.281 5.940 159,254 +0.62(+11.65%)
Feb 22, 2024 5.360 5.600 5.210 5.320 135,603 -0.04(-0.75%)
Feb 21, 2024 5.400 5.680 5.200 5.360 89,173 -0.02(-0.37%)
Feb 20, 2024 5.220 5.420 5.145 5.380 117,459 +0.11(+2.09%)
Feb 16, 2024 5.240 5.480 5.115 5.270 117,254 -0.04(-0.75%)
Feb 15, 2024 5.290 5.390 4.920 5.310 216,640 +0.14(+2.71%)
Feb 14, 2024 4.390 5.420 4.380 5.170 666,927 +1.05(+25.49%)
Feb 13, 2024 4.750 5.110 4.090 4.120 158,394 -0.86(-17.27%)
Feb 12, 2024 4.680 5.010 4.680 4.980 145,029 +0.31(+6.64%)
Feb 09, 2024 4.370 4.740 4.370 4.670 80,647 +0.28(+6.38%)
Feb 08, 2024 4.360 4.470 4.300 4.390 89,843 +0.05(+1.15%)
Feb 07, 2024 4.720 4.900 4.340 4.340 59,691 -0.37(-7.86%)
Feb 06, 2024 4.430 4.780 4.390 4.710 109,540 +0.25(+5.61%)
Feb 05, 2024 4.570 4.600 4.359 4.460 65,541 -0.20(-4.19%)
Feb 02, 2024 4.840 4.860 4.640 4.655 50,125 -0.23(-4.81%)
Feb 01, 2024 4.850 4.980 4.605 4.890 116,222 +0.05(+1.03%)
Jan 31, 2024 4.860 5.120 4.760 4.840 168,055 +0.01(+0.21%)
Jan 30, 2024 5.190 5.190 4.750 4.830 142,205 -0.43(-8.17%)
Jan 29, 2024 4.910 5.270 4.850 5.260 148,419 +0.34(+6.91%)
Jan 26, 2024 4.880 4.980 4.780 4.920 43,632 +0.08(+1.65%)
Jan 25, 2024 4.840 4.870 4.660 4.840 100,349 +0.07(+1.47%)
Jan 24, 2024 5.030 5.030 4.750 4.770 52,832 -0.16(-3.25%)
Jan 23, 2024 5.010 5.050 4.860 4.930 83,769 -0.03(-0.60%)
Jan 22, 2024 4.940 5.105 4.880 4.960 105,868 +0.03(+0.61%)
Jan 19, 2024 4.890 5.020 4.770 4.930 248,253 +0.07(+1.44%)
Jan 18, 2024 4.840 4.895 4.710 4.860 121,422 +0.05(+1.04%)
Jan 17, 2024 4.890 4.890 4.650 4.810 144,441 -0.18(-3.61%)
Jan 16, 2024 5.030 5.110 4.940 4.990 166,396 -0.13(-2.54%)
Jan 12, 2024 5.300 5.410 5.110 5.120 72,173 -0.12(-2.20%)
Jan 11, 2024 5.260 5.279 5.095 5.235 95,287 -0.04(-0.85%)
Jan 10, 2024 5.330 5.430 5.220 5.280 76,339 -0.03(-0.56%)
Jan 09, 2024 5.310 5.410 5.210 5.310 138,555 -0.01(-0.19%)
Jan 08, 2024 5.180 5.345 4.960 5.320 123,200 +0.06(+1.14%)
Jan 05, 2024 5.200 5.290 4.910 5.260 202,441 +0.00(+0.00%)
Jan 04, 2024 5.510 5.560 5.220 5.260 321,421 -0.22(-4.01%)
Jan 03, 2024 5.770 5.920 5.420 5.480 318,039 -0.38(-6.48%)
Jan 02, 2024 5.160 6.040 5.100 5.860 429,186 +0.60(+11.41%)
Dec 29, 2023 5.460 5.500 5.230 5.260 93,156 -0.14(-2.59%)
Dec 28, 2023 5.320 5.520 5.290 5.400 162,236 +0.05(+0.93%)
Dec 27, 2023 5.310 5.389 5.097 5.350 188,419 +0.09(+1.71%)
Dec 26, 2023 5.420 5.450 5.240 5.260 1,412,933 -0.07(-1.31%)
Dec 22, 2023 5.240 5.390 5.240 5.330 136,091 +0.17(+3.29%)
Dec 21, 2023 4.990 5.200 4.990 5.160 119,167 +0.29(+6.06%)
Dec 20, 2023 5.200 5.270 4.860 4.865 157,721 -0.34(-6.62%)
Dec 19, 2023 5.090 5.360 5.090 5.210 156,884 +0.17(+3.27%)
Dec 18, 2023 5.130 5.170 4.940 5.045 127,259 -0.08(-1.46%)
Dec 15, 2023 5.230 5.420 5.050 5.120 656,520 -0.02(-0.39%)
Dec 14, 2023 5.240 5.330 4.980 5.140 214,533 -0.05(-0.96%)
Dec 13, 2023 4.930 5.190 4.870 5.190 251,839 +0.26(+5.27%)
Dec 12, 2023 4.920 4.970 4.730 4.930 107,037 +0.05(+1.02%)
Dec 11, 2023 4.720 4.920 4.560 4.880 343,526 +0.11(+2.31%)
Dec 08, 2023 4.560 5.050 4.560 4.770 663,432 +0.17(+3.70%)
Dec 07, 2023 4.270 4.670 4.150 4.600 278,127 +0.39(+9.26%)
Dec 06, 2023 4.160 4.428 4.130 4.210 159,658 +0.08(+1.94%)
Dec 05, 2023 4.170 4.425 4.130 4.130 93,704 -0.07(-1.67%)
Dec 04, 2023 3.910 4.320 3.776 4.200 301,366 +0.25(+6.33%)
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.