Stockscreener 앱 받기
25.35
2.95%
-0.75
Stoke Therapeutics Inc 주식 (STOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $25.55 | $24.66 | $0.89 | 576,762.0 | -2.99% |
| 2025-11-03 | $29.44 | $24.50 | $4.94 | 2,252,387.0 | -13.12% |
| 2025-10-31 | $31.58 | $28.10 | $3.48 | 1,341,656.0 | -5.24% |
| 2025-10-30 | $32.55 | $31.00 | $1.55 | 655,961.0 | +0.92% |
| 2025-10-29 | $32.59 | $31.13 | $1.46 | 527,631.0 | -0.70% |
| 2025-10-28 | $33.13 | $31.40 | $1.73 | 799,991.0 | -4.15% |
| 2025-10-27 | $33.88 | $32.24 | $1.64 | 967,196.0 | +2.23% |
| 2025-10-24 | $32.46 | $31.30 | $1.16 | 640,803.0 | +1.86% |
| 2025-10-23 | $33.12 | $31.59 | $1.53 | 627,916.0 | -2.55% |
| 2025-10-22 | $34.85 | $31.19 | $3.66 | 1,166,971.0 | -6.23% |
| 2025-10-21 | $34.80 | $33.35 | $1.45 | 1,544,501.0 | +0.09% |
| 2025-10-20 | $35.19 | $33.09 | $2.09 | 1,027,087.0 | +3.34% |
| 2025-10-17 | $34.73 | $32.65 | $2.08 | 809,514.0 | -1.87% |
| 2025-10-16 | $38.69 | $33.02 | $5.67 | 3,407,768.0 | -4.02% |
| 2025-10-15 | $37.67 | $34.53 | $3.14 | 2,987,841.0 | +1.89% |
| 2025-10-14 | $35.08 | $29.62 | $5.46 | 1,897,863.0 | +15.16% |
| 2025-10-13 | $31.41 | $29.95 | $1.46 | 1,018,220.0 | +0.50% |
| 2025-10-10 | $31.21 | $28.40 | $2.81 | 1,331,007.0 | +0.97% |
| 2025-10-09 | $31.99 | $29.80 | $2.19 | 1,359,125.0 | -1.97% |
| 2025-10-08 | $32.40 | $27.15 | $5.25 | 4,446,372.0 | +11.68% |
| 2025-10-07 | $27.36 | $25.95 | $1.41 | 859,760.0 | +1.86% |
Stoke Therapeutics Inc 주식 (STOK) 연도별 가격 이력
이 심층 분석에서는 Stoke Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STOK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stoke Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stoke Therapeutics Inc 주식 (STOK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $29.44 | $24.50 | $4.94 | 2,829,149.0 | -15.71% |
| 2025-10 | $38.69 | $23.28 | $15.41 | 30,807,113.0 | +27.83% |
| 2025-09 | $24.97 | $18.80 | $6.17 | 21,938,887.0 | +18.93% |
| 2025-08 | $20.00 | $12.40 | $7.60 | 19,058,203.0 | +53.77% |
| 2025-07 | $14.78 | $11.19 | $3.59 | 15,424,144.0 | +13.22% |
| 2025-06 | $12.25 | $9.47 | $2.78 | 12,045,632.0 | +18.97% |
| 2025-05 | $10.44 | $8.30 | $2.14 | 14,224,937.0 | -2.25% |
| 2025-04 | $9.91 | $5.35 | $4.56 | 18,231,378.0 | +46.77% |
| 2025-03 | $9.04 | $6.60 | $2.44 | 17,241,335.0 | -15.29% |
| 2025-02 | $12.98 | $7.77 | $5.21 | 15,096,883.0 | -31.62% |
| 2025-01 | $11.73 | $8.42 | $3.31 | 15,655,315.0 | +4.08% |
Stoke Therapeutics Inc 주식 (STOK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.38 | $10.53 | $3.86 | 14,175,216.0 | -10.82% |
| 2024-11 | $14.72 | $11.08 | $3.64 | 9,049,258.0 | -2.02% |
| 2024-10 | $13.59 | $11.15 | $2.44 | 9,566,014.0 | +0.57% |
| 2024-09 | $16.15 | $11.80 | $4.35 | 13,259,942.0 | -15.53% |
| 2024-08 | $15.43 | $12.51 | $2.92 | 7,844,060.0 | -2.81% |
| 2024-07 | $15.97 | $12.24 | $3.73 | 11,800,496.0 | +10.81% |
| 2024-06 | $17.58 | $12.76 | $4.82 | 16,493,157.0 | -7.59% |
| 2024-05 | $16.66 | $10.97 | $5.69 | 16,029,681.0 | +32.55% |
| 2024-04 | $13.89 | $10.90 | $2.99 | 22,746,817.0 | -18.30% |
| 2024-03 | $16.40 | $5.60 | $10.80 | 48,138,999.0 | +74.42% |
| 2024-02 | $8.44 | $4.09 | $4.35 | 4,445,371.0 | +59.92% |
| 2024-01 | $6.04 | $4.65 | $1.39 | 3,301,403.0 | -7.98% |
Stoke Therapeutics Inc 주식 (STOK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.52 | $3.77 | $1.75 | 5,736,976.0 | +38.79% |
| 2023-11 | $4.98 | $3.75 | $1.23 | 3,999,376.0 | -0.52% |
| 2023-10 | $4.37 | $3.35 | $1.02 | 4,553,111.0 | -3.30% |
| 2023-09 | $5.70 | $3.63 | $2.07 | 4,655,818.0 | -29.89% |
| 2023-08 | $6.58 | $5.22 | $1.36 | 7,912,699.0 | -15.36% |
| 2023-07 | $12.45 | $5.88 | $6.57 | 12,734,715.0 | -37.54% |
| 2023-06 | $14.00 | $9.97 | $4.03 | 7,708,925.0 | -5.09% |
| 2023-05 | $12.64 | $9.10 | $3.54 | 4,291,299.0 | +25.98% |
| 2023-04 | $9.27 | $7.61 | $1.66 | 3,411,453.0 | +6.72% |
| 2023-03 | $9.99 | $7.21 | $2.78 | 7,055,285.0 | -6.30% |
| 2023-02 | $10.17 | $8.46 | $1.71 | 8,172,878.0 | -10.74% |
| 2023-01 | $10.65 | $8.14 | $2.51 | 5,987,434.0 | +7.91% |
1.18%
0.32%
자본화:
|
볼륨(24시간):