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)

9.660 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 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 (%)
May 12, 2025 9.780 10.13 9.520 9.660 626,504 +0.30(+3.21%)
May 09, 2025 9.070 9.600 9.050 9.360 1,197,328 +0.31(+3.43%)
May 08, 2025 8.610 9.240 8.510 9.050 721,109 +0.39(+4.50%)
May 07, 2025 8.760 8.970 8.510 8.660 805,889 -0.09(-1.03%)
May 06, 2025 9.520 9.660 8.300 8.750 1,192,478 -0.95(-9.79%)
May 05, 2025 9.540 9.790 9.410 9.700 724,947 +0.07(+0.73%)
May 02, 2025 9.990 10.12 9.620 9.630 640,911 -0.24(-2.43%)
May 01, 2025 9.700 10.00 9.370 9.870 386,593 +0.11(+1.13%)
Apr 30, 2025 9.500 9.880 9.360 9.760 571,601 +0.25(+2.63%)
Apr 29, 2025 9.520 9.575 9.130 9.510 750,735 +0.04(+0.42%)
Apr 28, 2025 9.760 9.890 9.330 9.470 526,288 -0.29(-2.97%)
Apr 25, 2025 9.880 9.906 9.530 9.760 582,252 -0.12(-1.21%)
Apr 24, 2025 9.490 9.900 9.461 9.880 602,774 +0.36(+3.78%)
Apr 23, 2025 9.400 9.900 9.300 9.520 1,183,845 +0.30(+3.25%)
Apr 22, 2025 8.740 9.300 8.520 9.220 1,137,243 +0.61(+7.08%)
Apr 21, 2025 7.570 8.910 7.480 8.610 1,727,245 +0.92(+11.96%)
Apr 17, 2025 7.550 7.720 7.340 7.690 837,492 +0.13(+1.72%)
Apr 16, 2025 7.620 7.695 7.310 7.560 771,500 -0.19(-2.45%)
Apr 15, 2025 7.410 7.990 7.410 7.750 530,636 +0.19(+2.51%)
Apr 14, 2025 7.140 7.690 6.890 7.560 818,255 +0.54(+7.69%)
Apr 11, 2025 6.510 7.130 6.415 7.020 731,085 +0.50(+7.67%)
Apr 10, 2025 6.230 6.550 5.940 6.520 931,611 +0.09(+1.40%)
Apr 09, 2025 5.760 6.470 5.350 6.430 1,150,344 +0.53(+8.98%)
Apr 08, 2025 6.250 6.340 5.710 5.900 1,161,932 -0.11(-1.83%)
Apr 07, 2025 5.680 6.150 5.450 6.010 1,015,427 +0.07(+1.18%)
Apr 04, 2025 6.070 6.200 5.660 5.940 1,149,383 -0.36(-5.71%)
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%)
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 Of Service.
 
 
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.