Stockscreener 앱 받기
14.27
5.16%
0.70
시간 외 거래:
14.06
-0.21
-1.47%
Stoke Therapeutics Inc 주식 (STOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $14.41 | $13.92 | $0.495 | 515,635.0 | +5.16% |
| 2025-07-22 | $14.78 | $13.31 | $1.47 | 2,513,960.0 | +10.24% |
| 2025-07-21 | $13.31 | $12.26 | $1.05 | 617,036.0 | -6.88% |
| 2025-07-18 | $14.50 | $12.54 | $1.96 | 1,552,651.0 | +7.04% |
| 2025-07-17 | $12.39 | $11.89 | $0.50 | 465,985.0 | +3.78% |
| 2025-07-16 | $12.04 | $11.69 | $0.355 | 502,324.0 | +1.28% |
| 2025-07-15 | $12.11 | $11.66 | $0.448 | 535,032.0 | -2.57% |
| 2025-07-14 | $12.08 | $11.81 | $0.27 | 488,154.0 | +1.69% |
| 2025-07-11 | $12.03 | $11.76 | $0.2697 | 545,119.0 | -1.50% |
| 2025-07-10 | $12.42 | $11.71 | $0.7061 | 596,598.0 | +0.17% |
| 2025-07-09 | $12.46 | $11.90 | $0.555 | 605,096.0 | +0.08% |
| 2025-07-08 | $12.25 | $11.70 | $0.55 | 594,483.0 | +2.74% |
| 2025-07-07 | $11.80 | $11.43 | $0.375 | 534,606.0 | +1.83% |
| 2025-07-03 | $11.65 | $11.36 | $0.29 | 185,804.0 | -0.61% |
| 2025-07-02 | $11.86 | $11.31 | $0.545 | 403,397.0 | -0.86% |
| 2025-07-01 | $12.00 | $11.19 | $0.81 | 466,500.0 | +2.64% |
| 2025-06-30 | $11.69 | $11.31 | $0.377 | 509,331.0 | -2.41% |
| 2025-06-27 | $12.13 | $11.55 | $0.575 | 1,371,546.0 | -1.77% |
| 2025-06-26 | $11.90 | $11.35 | $0.5499 | 552,304.0 | +0.25% |
| 2025-06-25 | $11.90 | $11.17 | $0.73 | 629,212.0 | +2.61% |
| 2025-06-24 | $12.14 | $11.49 | $0.6499 | 603,066.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $14.78 | $11.19 | $3.59 | 11,638,015.0 | +25.73% |
| 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% |
4.91%
0.25%
자본화:
|
볼륨(24시간):