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 27, 2024 11.20 16.40 10.35 14.17 17,740,776 +3.88(+37.71%)
Mar 26, 2024 11.07 13.00 10.16 10.29 19,457,952 +3.79(+58.31%)
Mar 25, 2024 6.290 6.800 6.290 6.500 2,456,179 +0.20(+3.17%)
Mar 22, 2024 6.010 6.450 5.930 6.300 1,161,542 +0.31(+5.18%)
Mar 21, 2024 6.110 6.343 5.800 5.990 107,005 +0.00(+0.00%)
Mar 20, 2024 5.820 6.180 5.600 5.990 117,944 +0.19(+3.28%)
Mar 19, 2024 5.900 6.395 5.710 5.800 461,508 -0.28(-4.61%)
Mar 18, 2024 6.400 6.710 5.920 6.080 152,544 -0.31(-4.85%)
Mar 15, 2024 6.480 6.795 6.170 6.390 262,040 -0.09(-1.39%)
Mar 14, 2024 6.850 6.955 6.420 6.480 356,630 -0.37(-5.40%)
Mar 13, 2024 6.600 6.890 6.500 6.850 210,043 +0.22(+3.32%)
Mar 12, 2024 7.230 7.525 6.560 6.630 757,253 -0.59(-8.17%)
Mar 11, 2024 7.600 7.645 7.050 7.220 58,352 -0.35(-4.62%)
Mar 08, 2024 7.860 8.170 7.460 7.570 134,271 -0.08(-1.05%)
Mar 07, 2024 8.090 8.580 7.430 7.650 241,876 -0.32(-4.02%)
Mar 06, 2024 7.170 8.100 6.740 7.970 272,705 +0.84(+11.78%)
Mar 05, 2024 6.860 7.900 6.550 7.130 329,616 +0.27(+4.01%)
Mar 04, 2024 7.630 7.740 6.800 6.855 340,794 -0.77(-10.16%)
Mar 01, 2024 7.740 8.000 7.460 7.630 307,240 -0.11(-1.42%)
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%)
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.