Stockscreener 앱 받기
8.33
4.69%
-0.41
시간 외 거래:
8.40
0.07
+0.84%
Stoke Therapeutics Inc 주식 (STOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $9.14 | $8.20 | $0.94 | 1,036,337.0 | -4.69% |
| 2025-02-20 | $9.33 | $8.49 | $0.84 | 1,585,101.0 | -6.02% |
| 2025-02-19 | $9.94 | $9.20 | $0.74 | 1,052,378.0 | -4.22% |
| 2025-02-18 | $11.11 | $9.69 | $1.42 | 1,625,872.0 | -9.08% |
| 2025-02-14 | $11.07 | $10.58 | $0.49 | 345,032.0 | +0.47% |
| 2025-02-13 | $10.64 | $10.00 | $0.64 | 412,524.0 | +3.61% |
| 2025-02-12 | $10.35 | $9.94 | $0.4099 | 417,651.0 | -0.58% |
| 2025-02-11 | $10.36 | $9.76 | $0.60 | 338,277.0 | +0.49% |
| 2025-02-10 | $11.46 | $9.98 | $1.48 | 1,004,564.0 | -9.52% |
| 2025-02-07 | $12.90 | $11.28 | $1.62 | 603,949.0 | -10.91% |
| 2025-02-06 | $12.82 | $12.46 | $0.36 | 631,183.0 | +0.31% |
| 2025-02-05 | $12.98 | $12.50 | $0.48 | 775,858.0 | +0.79% |
| 2025-02-04 | $12.85 | $11.29 | $1.55 | 1,353,983.0 | +9.38% |
| 2025-02-03 | $11.81 | $11.03 | $0.78 | 884,574.0 | +0.35% |
| 2025-01-31 | $11.73 | $10.91 | $0.815 | 884,561.0 | +4.46% |
| 2025-01-30 | $11.15 | $10.55 | $0.60 | 490,981.0 | +4.57% |
| 2025-01-29 | $10.85 | $9.76 | $1.09 | 570,844.0 | +7.03% |
| 2025-01-28 | $10.60 | $9.72 | $0.88 | 466,297.0 | -7.10% |
| 2025-01-27 | $11.11 | $10.36 | $0.755 | 407,042.0 | -0.47% |
| 2025-01-24 | $10.85 | $10.48 | $0.37 | 350,478.0 | +0.19% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $12.98 | $8.20 | $4.78 | 13,103,620.0 | -27.44% |
| 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% |
0.27%
3.05%
자본화:
|
볼륨(24시간):