Stockscreener 앱 받기
9.63
2.43%
-0.24
Stoke Therapeutics Inc 주식 (STOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $10.12 | $9.62 | $0.50 | 640,805.0 | -2.43% |
| 2025-05-01 | $10.00 | $9.37 | $0.63 | 374,793.0 | +1.13% |
| 2025-04-30 | $9.88 | $9.36 | $0.52 | 571,485.0 | +2.63% |
| 2025-04-29 | $9.57 | $9.13 | $0.445 | 750,735.0 | +0.42% |
| 2025-04-28 | $9.89 | $9.33 | $0.56 | 526,288.0 | -2.97% |
| 2025-04-25 | $9.91 | $9.53 | $0.3759 | 582,232.0 | -1.21% |
| 2025-04-24 | $9.90 | $9.46 | $0.4391 | 602,769.0 | +3.78% |
| 2025-04-23 | $9.90 | $9.30 | $0.60 | 1,183,781.0 | +3.25% |
| 2025-04-22 | $9.30 | $8.52 | $0.78 | 1,137,224.0 | +7.08% |
| 2025-04-21 | $8.91 | $7.48 | $1.43 | 1,696,770.0 | +11.96% |
| 2025-04-17 | $7.72 | $7.34 | $0.38 | 421,088.0 | +1.72% |
| 2025-04-16 | $7.70 | $7.31 | $0.385 | 329,696.0 | -2.45% |
| 2025-04-15 | $7.99 | $7.41 | $0.58 | 512,036.0 | +2.51% |
| 2025-04-14 | $7.69 | $6.89 | $0.80 | 780,754.0 | +7.69% |
| 2025-04-11 | $7.13 | $6.42 | $0.715 | 730,946.0 | +7.67% |
| 2025-04-10 | $6.55 | $5.94 | $0.61 | 904,611.0 | +1.40% |
| 2025-04-09 | $6.47 | $5.35 | $1.12 | 1,150,342.0 | +8.98% |
| 2025-04-08 | $6.13 | $5.71 | $0.42 | 1,121,452.0 | -1.83% |
| 2025-04-07 | $6.17 | $5.45 | $0.72 | 1,015,210.0 | +1.18% |
| 2025-04-04 | $6.20 | $5.66 | $0.54 | 1,135,455.0 | -5.71% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $10.12 | $9.37 | $0.75 | 1,656,403.0 | -1.33% |
| 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% |
0.47%
2.63%
자본화:
|
볼륨(24시간):