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 )

11.73 +0.48 (+4.27%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 23, 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 (%)
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%)
Nov 01, 2023 3.790 4.115 3.750 4.080 154,674 +0.27(+7.09%)
Oct 31, 2023 3.540 3.820 3.460 3.810 124,837 +0.24(+6.72%)
Oct 30, 2023 3.400 3.580 3.400 3.570 98,620 +0.20(+5.93%)
Oct 27, 2023 3.520 3.525 3.350 3.370 147,461 -0.09(-2.60%)
Oct 26, 2023 3.510 3.580 3.435 3.460 176,693 -0.04(-1.14%)
Oct 25, 2023 3.570 3.570 3.395 3.500 121,109 -0.07(-1.96%)
Oct 24, 2023 3.650 3.740 3.530 3.570 150,569 -0.05(-1.38%)
Oct 23, 2023 3.670 3.730 3.595 3.620 148,905 -0.11(-2.95%)
Oct 20, 2023 3.690 3.810 3.665 3.730 190,115 +0.03(+0.81%)
Oct 19, 2023 3.790 3.820 3.640 3.700 189,516 +0.00(+0.00%)
Oct 18, 2023 3.970 3.970 3.680 3.700 130,522 -0.27(-6.80%)
Oct 17, 2023 3.930 4.090 3.910 3.970 202,372 -0.03(-0.75%)
Oct 16, 2023 4.130 4.110 3.880 4.000 197,181 -0.09(-2.32%)
Oct 13, 2023 3.930 4.110 3.890 4.095 233,944 +0.17(+4.46%)
Oct 12, 2023 4.090 4.100 3.850 3.920 284,377 -0.22(-5.31%)
Oct 11, 2023 4.160 4.370 4.050 4.140 270,507 +0.04(+0.98%)
Oct 10, 2023 3.760 4.130 3.760 4.100 254,385 +0.32(+8.47%)
Oct 09, 2023 3.890 3.890 3.650 3.780 124,243 -0.11(-2.83%)
Oct 06, 2023 3.850 4.040 3.720 3.890 354,555 +0.09(+2.37%)
Oct 05, 2023 3.540 3.830 3.500 3.800 260,299 +0.24(+6.74%)
Oct 04, 2023 3.570 3.590 3.370 3.560 398,684 -0.02(-0.56%)
Oct 03, 2023 3.690 3.770 3.520 3.580 252,632 -0.11(-2.98%)
Oct 02, 2023 3.930 3.975 3.650 3.690 242,411 -0.25(-6.35%)
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%)
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.