Stockscreener 앱 받기
11.88
1.25%
-0.15
시간 외 거래:
11.88
Stoke Therapeutics Inc 주식 (STOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.60 | $11.84 | $0.759 | 1,166,329.0 | -1.25% |
| 2024-11-15 | $13.95 | $11.82 | $2.13 | 813,267.0 | -13.58% |
| 2024-11-14 | $14.72 | $13.88 | $0.84 | 710,838.0 | +0.14% |
| 2024-11-13 | $14.20 | $13.66 | $0.54 | 403,886.0 | +2.06% |
| 2024-11-12 | $13.77 | $13.39 | $0.38 | 288,008.0 | -1.38% |
| 2024-11-11 | $14.33 | $13.74 | $0.59 | 292,509.0 | -0.50% |
| 2024-11-08 | $13.95 | $13.25 | $0.695 | 285,261.0 | +4.60% |
| 2024-11-07 | $13.75 | $13.03 | $0.72 | 272,348.0 | +0.15% |
| 2024-11-06 | $13.81 | $12.97 | $0.84 | 487,581.0 | +1.53% |
| 2024-11-05 | $13.09 | $12.49 | $0.60 | 358,339.0 | -0.38% |
| 2024-11-04 | $13.12 | $12.49 | $0.63 | 716,599.0 | +1.87% |
| 2024-11-01 | $12.92 | $12.36 | $0.56 | 426,474.0 | +4.05% |
| 2024-10-31 | $12.44 | $12.26 | $0.18 | 452,514.0 | -1.12% |
| 2024-10-30 | $12.76 | $12.33 | $0.4338 | 157,648.0 | +0.81% |
| 2024-10-29 | $12.46 | $12.03 | $0.43 | 142,950.0 | +0.73% |
| 2024-10-28 | $12.32 | $12.01 | $0.315 | 157,410.0 | +3.36% |
| 2024-10-25 | $12.33 | $11.80 | $0.53 | 236,631.0 | -1.16% |
| 2024-10-24 | $12.24 | $11.95 | $0.29 | 148,146.0 | -0.08% |
| 2024-10-23 | $12.51 | $11.92 | $0.5899 | 172,785.0 | -3.67% |
| 2024-10-22 | $12.77 | $12.41 | $0.355 | 210,469.0 | -0.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.72 | $11.82 | $2.90 | 7,387,768.0 | -3.88% |
| 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% |
Stoke Therapeutics Inc 주식 (STOK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.31 | $6.88 | $2.43 | 5,364,811.0 | +22.41% |
| 2022-11 | $15.38 | $7.08 | $8.30 | 9,354,040.0 | -49.23% |
| 2022-10 | $16.48 | $11.02 | $5.46 | 5,690,787.0 | +15.65% |
| 2022-09 | $17.10 | $12.15 | $4.95 | 5,416,845.0 | -14.74% |
| 2022-08 | $22.87 | $14.23 | $8.64 | 4,200,208.0 | +1.83% |
| 2022-07 | $16.78 | $13.29 | $3.49 | 3,424,922.0 | +11.96% |
| 2022-06 | $14.88 | $9.54 | $5.34 | 7,841,345.0 | +9.08% |
| 2022-05 | $16.68 | $11.10 | $5.58 | 6,864,005.0 | -16.14% |
| 2022-04 | $24.97 | $14.20 | $10.77 | 4,543,358.0 | -31.40% |
| 2022-03 | $26.60 | $18.82 | $7.78 | 8,376,364.0 | +7.95% |
| 2022-02 | $20.19 | $16.62 | $3.57 | 6,261,408.0 | +2.90% |
| 2022-01 | $24.07 | $17.02 | $7.05 | 6,914,720.0 | -21.01% |
3.66%
1.11%
자본화:
|
볼륨(24시간):