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 (%)
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%)
Dec 01, 2023 3.840 4.030 3.771 3.950 140,125 +0.16(+4.22%)
Nov 30, 2023 3.880 4.040 3.770 3.790 719,745 -0.06(-1.56%)
Nov 29, 2023 4.060 4.310 3.820 3.850 204,524 -0.20(-4.94%)
Nov 28, 2023 4.040 4.120 3.920 4.050 417,610 +0.01(+0.25%)
Nov 27, 2023 4.040 4.090 3.950 4.040 76,441 +0.02(+0.50%)
Nov 24, 2023 3.910 4.050 3.910 4.020 28,386 +0.14(+3.61%)
Nov 22, 2023 3.920 3.930 3.850 3.880 54,791 -0.02(-0.51%)
Nov 21, 2023 4.120 4.120 3.880 3.900 92,476 -0.27(-6.47%)
Nov 20, 2023 4.180 4.320 4.120 4.170 76,118 -0.05(-1.18%)
Nov 17, 2023 4.180 4.240 4.050 4.220 106,683 +0.05(+1.20%)
Nov 16, 2023 4.660 4.660 4.140 4.170 100,542 -0.44(-9.54%)
Nov 15, 2023 4.660 4.780 4.660 4.610 218,309 -0.10(-2.12%)
Nov 14, 2023 4.460 4.740 4.460 4.710 203,288 +0.44(+10.30%)
Nov 13, 2023 4.250 4.285 4.065 4.270 189,926 +0.01(+0.23%)
Nov 10, 2023 4.530 4.530 4.250 4.260 272,228 -0.27(-5.96%)
Nov 09, 2023 4.630 4.630 4.480 4.530 199,343 -0.08(-1.74%)
Nov 08, 2023 4.850 4.980 4.540 4.610 196,460 -0.24(-4.95%)
Nov 07, 2023 4.310 4.960 4.290 4.850 226,211 +0.54(+12.53%)
Nov 06, 2023 4.280 4.480 4.225 4.310 164,791 +0.05(+1.17%)
Nov 03, 2023 4.180 4.382 4.180 4.260 155,847 +0.14(+3.40%)
Nov 02, 2023 4.090 4.200 4.015 4.120 142,018 +0.04(+0.98%)
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.