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 )

12.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 11.62 12.12 11.58 12.01 313,240 +0.41(+3.53%)
May 08, 2024 11.72 12.12 11.38 11.60 803,454 -0.34(-2.85%)
May 07, 2024 11.88 12.10 11.37 11.94 738,112 +0.07(+0.59%)
May 06, 2024 12.02 12.31 11.65 11.87 608,972 -0.15(-1.25%)
May 03, 2024 12.00 12.60 11.59 12.02 529,278 +0.33(+2.82%)
May 02, 2024 11.66 11.98 11.45 11.69 704,158 +0.13(+1.12%)
May 01, 2024 11.14 11.82 10.97 11.56 923,829 +0.53(+4.81%)
Apr 30, 2024 11.69 11.93 10.98 11.03 762,834 -0.83(-7.00%)
Apr 29, 2024 11.80 12.73 11.50 11.86 936,133 -0.55(-4.43%)
Apr 26, 2024 11.60 12.43 11.49 12.41 896,225 +0.72(+6.16%)
Apr 25, 2024 11.41 11.82 11.11 11.69 564,531 +0.03(+0.26%)
Apr 24, 2024 11.18 12.04 11.07 11.66 1,474,467 +0.41(+3.64%)
Apr 23, 2024 11.24 11.87 11.07 11.25 637,368 +0.00(+0.00%)
Apr 22, 2024 12.00 12.00 10.90 11.25 1,290,253 -0.80(-6.64%)
Apr 19, 2024 11.55 12.20 11.50 12.05 1,011,860 +0.40(+3.43%)
Apr 18, 2024 11.76 12.27 11.54 11.65 1,408,028 -0.07(-0.60%)
Apr 17, 2024 12.51 12.97 11.63 11.72 791,111 -0.73(-5.86%)
Apr 16, 2024 12.00 12.76 11.81 12.45 392,387 +0.24(+1.97%)
Apr 15, 2024 12.81 12.87 12.00 12.21 2,370,926 -0.56(-4.39%)
Apr 12, 2024 13.35 13.82 12.54 12.77 526,832 -0.73(-5.41%)
Apr 11, 2024 12.88 13.61 12.41 13.50 527,955 +0.74(+5.80%)
Apr 10, 2024 12.31 13.01 12.20 12.76 603,027 -0.09(-0.70%)
Apr 09, 2024 13.00 13.30 12.18 12.85 1,770,535 -0.15(-1.15%)
Apr 08, 2024 12.70 13.49 12.52 13.00 991,118 +0.43(+3.42%)
Apr 05, 2024 12.18 12.86 11.80 12.57 635,910 +0.40(+3.29%)
Apr 04, 2024 13.05 13.89 11.77 12.17 892,563 -0.64(-5.03%)
Apr 03, 2024 13.04 13.49 12.33 12.81 1,379,763 -0.27(-2.03%)
Apr 02, 2024 13.10 13.11 12.00 13.08 1,999,601 -0.41(-3.04%)
Apr 01, 2024 13.22 13.63 12.59 13.49 1,450,973 -0.01(-0.07%)
Mar 28, 2024 14.19 13.03 12.97 13.50 4,747,299 -0.67(-4.73%)
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 4.350 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%)
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%)
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%)
Sep 01, 2023 5.650 5.685 5.470 5.540 230,628 -0.08(-1.42%)
Aug 31, 2023 5.730 5.820 5.600 5.620 129,027 -0.13(-2.26%)
Aug 30, 2023 5.900 5.939 5.640 5.750 147,757 -0.12(-2.04%)
Aug 29, 2023 5.860 5.900 5.790 5.870 157,923 +0.03(+0.51%)
Aug 28, 2023 5.770 5.850 5.670 5.840 113,557 +0.12(+2.10%)
Aug 25, 2023 5.670 5.800 5.510 5.720 231,165 +0.11(+1.96%)
Aug 24, 2023 5.820 5.820 5.550 5.610 139,321 -0.18(-3.11%)
Aug 23, 2023 5.740 5.870 5.710 5.790 181,801 +0.13(+2.30%)
Aug 22, 2023 5.600 5.750 5.410 5.660 216,730 +0.08(+1.43%)
Aug 21, 2023 5.510 5.720 5.405 5.580 186,878 +0.10(+1.82%)
Aug 18, 2023 5.480 5.720 5.440 5.480 310,391 -0.08(-1.44%)
Aug 17, 2023 5.500 5.620 5.400 5.560 346,415 +0.11(+2.02%)
Aug 16, 2023 5.560 5.610 5.340 5.450 168,966 -0.12(-2.15%)
Aug 15, 2023 5.450 5.702 5.385 5.570 375,077 +0.11(+2.01%)
Aug 14, 2023 5.380 5.510 5.220 5.460 218,673 +0.02(+0.37%)
Aug 11, 2023 5.670 5.760 5.300 5.440 1,129,337 -0.24(-4.23%)
Aug 10, 2023 5.610 5.860 5.600 5.680 188,027 +0.10(+1.79%)
Aug 09, 2023 5.550 5.650 5.300 5.580 1,072,725 +0.03(+0.54%)
Aug 08, 2023 5.730 5.780 5.332 5.550 524,223 -0.30(-5.13%)
Aug 07, 2023 5.610 5.970 5.395 5.850 558,737 -0.27(-4.41%)
Aug 04, 2023 5.930 6.140 5.910 6.120 353,049 +0.27(+4.62%)
Aug 03, 2023 6.190 6.230 5.790 5.850 440,411 -0.41(-6.55%)
Aug 02, 2023 6.270 6.370 6.110 6.260 457,909 -0.12(-1.88%)
Aug 01, 2023 6.470 6.580 6.320 6.380 266,611 -0.26(-3.92%)
Jul 31, 2023 6.340 6.700 6.270 6.640 555,769 +0.31(+4.90%)
Jul 28, 2023 6.250 6.525 6.000 6.330 1,521,258 +0.19(+3.09%)
Jul 27, 2023 6.060 6.290 5.880 6.140 1,231,325 +0.14(+2.33%)
Jul 26, 2023 6.320 6.470 5.900 6.000 1,206,725 -0.47(-7.26%)
Jul 25, 2023 6.740 6.960 6.115 6.470 4,928,629 -3.06(-32.11%)
Jul 24, 2023 12.00 12.32 9.490 9.530 654,912 -2.46(-20.52%)
Jul 21, 2023 11.35 12.45 11.35 11.99 685,411 +0.86(+7.73%)
Jul 20, 2023 11.45 11.51 10.93 11.13 204,940 -0.22(-1.94%)
Jul 19, 2023 10.72 11.85 10.72 11.35 208,405 +0.67(+6.27%)
Jul 18, 2023 10.45 11.00 10.45 10.68 113,010 +0.26(+2.50%)
Jul 17, 2023 10.19 10.50 10.16 10.42 166,785 +0.27(+2.66%)
Jul 14, 2023 10.27 10.27 10.05 10.15 73,340 -0.04(-0.39%)
Jul 13, 2023 10.17 10.34 9.995 10.19 231,535 +0.03(+0.30%)
Jul 12, 2023 10.39 10.46 10.10 10.16 117,515 +0.01(+0.10%)
Jul 11, 2023 10.04 10.26 9.905 10.15 123,362 +0.13(+1.30%)
Jul 10, 2023 10.10 10.33 9.960 10.02 125,037 -0.08(-0.79%)
Jul 07, 2023 10.02 10.33 10.00 10.10 134,192 +0.08(+0.80%)
Jul 06, 2023 10.16 10.16 9.850 10.02 202,931 -0.26(-2.53%)
Jul 05, 2023 10.29 10.50 9.830 10.28 183,679 -0.38(-3.56%)
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.