Get the Stockscreener App
11.86
4.43%
-0.55
After Hours:
11.86
Stoke Therapeutics Inc Stock (STOK) Price History
The historical daily chart and data for Stoke Therapeutics Inc stock (STOK), show that the latest closing stock price as of April 29, 2024, is $11.86.
- Stoke Therapeutics Inc all-time high stock price is $1,200.00, occurred on October 25, 2018.
- The lowest Stoke Therapeutics Inc stock price recorded was $3.35 on October 27, 2023. Since then, Stoke Therapeutics Inc's stock price has risen over 254.03% to $11.86 now.
- The 52-week high stock price for STOK is $16.40, representing a 38.28% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for STOK is $3.35, indicating a -71.75% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Stoke Therapeutics Inc (STOK) stock in the beginning of 2023 was $23.01. The stock closed the year at $9.23, a loss of over -59.89% for the year.
The table below shows more information about STOK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $12.73 | $11.50 | $1.23 | 912,526.0 | -4.43% |
| Apr 26, 2024 | $12.43 | $11.49 | $0.94 | 895,483.0 | +6.16% |
| Apr 25, 2024 | $11.82 | $11.11 | $0.71 | 510,309.0 | +0.26% |
| Apr 24, 2024 | $12.04 | $11.07 | $0.97 | 1,473,486.0 | +3.64% |
| Apr 23, 2024 | $11.87 | $11.07 | $0.80 | 601,739.0 | +0.00% |
| Apr 22, 2024 | $12.00 | $10.90 | $1.10 | 1,288,570.0 | -6.64% |
| Apr 19, 2024 | $12.20 | $11.50 | $0.70 | 1,009,531.0 | +3.43% |
| Apr 18, 2024 | $12.27 | $11.54 | $0.73 | 1,052,077.0 | -0.60% |
| Apr 17, 2024 | $12.97 | $11.63 | $1.34 | 740,066.0 | -5.86% |
| Apr 16, 2024 | $12.76 | $11.81 | $0.95 | 390,323.0 | +1.97% |
| Apr 15, 2024 | $12.87 | $12.00 | $0.87 | 2,370,827.0 | -4.39% |
| Apr 12, 2024 | $13.82 | $12.54 | $1.28 | 526,719.0 | -5.41% |
| Apr 11, 2024 | $13.61 | $12.41 | $1.20 | 527,725.0 | +5.80% |
| Apr 10, 2024 | $13.01 | $12.20 | $0.81 | 603,025.0 | -0.70% |
| Apr 09, 2024 | $13.30 | $12.18 | $1.12 | 1,770,360.0 | -1.15% |
| Apr 08, 2024 | $13.49 | $12.52 | $0.97 | 956,481.0 | +3.42% |
| Apr 05, 2024 | $12.86 | $11.80 | $1.06 | 635,158.0 | +3.29% |
| Apr 04, 2024 | $13.89 | $11.77 | $2.12 | 892,429.0 | -5.03% |
| Apr 03, 2024 | $13.49 | $12.33 | $1.16 | 1,379,111.0 | -2.03% |
| Apr 02, 2024 | $13.11 | $12.00 | $1.11 | 1,999,373.0 | -3.04% |
Stoke Therapeutics Inc Stock (STOK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stoke Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STOK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stoke Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stoke Therapeutics Inc Stock (STOK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $13.89 | $10.90 | $2.99 | 22,898,234.0 | -12.15% |
| Mar, 2024 | $16.40 | $5.60 | $10.80 | 48,138,999.0 | +74.42% |
| Feb, 2024 | $8.44 | $4.09 | $4.35 | 4,445,371.0 | +59.92% |
| Jan, 2024 | $6.04 | $4.65 | $1.39 | 3,301,403.0 | -7.98% |
Stoke Therapeutics Inc Stock (STOK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.52 | $3.77 | $1.75 | 5,736,976.0 | +38.79% |
| Nov, 2023 | $4.98 | $3.75 | $1.23 | 3,999,376.0 | -0.52% |
| Oct, 2023 | $4.37 | $3.35 | $1.02 | 4,553,111.0 | -3.30% |
| Sep, 2023 | $5.70 | $3.63 | $2.07 | 4,655,818.0 | -29.89% |
| Aug, 2023 | $6.58 | $5.22 | $1.36 | 7,912,699.0 | -15.36% |
| Jul, 2023 | $12.45 | $5.88 | $6.57 | 12,734,715.0 | -37.54% |
| Jun, 2023 | $14.00 | $9.97 | $4.03 | 7,708,925.0 | -5.09% |
| May, 2023 | $12.64 | $9.10 | $3.54 | 4,291,299.0 | +25.98% |
| Apr, 2023 | $9.27 | $7.61 | $1.66 | 3,411,453.0 | +6.72% |
| Mar, 2023 | $9.99 | $7.21 | $2.78 | 7,055,285.0 | -6.30% |
| Feb, 2023 | $10.17 | $8.46 | $1.71 | 8,172,878.0 | -10.74% |
| Jan, 2023 | $10.65 | $8.14 | $2.51 | 5,987,434.0 | +7.91% |
Stoke Therapeutics Inc Stock (STOK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.31 | $6.88 | $2.43 | 5,364,811.0 | +22.41% |
| Nov, 2022 | $15.38 | $7.08 | $8.30 | 9,354,040.0 | -49.23% |
| Oct, 2022 | $16.48 | $11.02 | $5.46 | 5,690,787.0 | +15.65% |
| Sep, 2022 | $17.10 | $12.15 | $4.95 | 5,416,845.0 | -14.74% |
| Aug, 2022 | $22.87 | $14.23 | $8.64 | 4,200,208.0 | +1.83% |
| Jul, 2022 | $16.78 | $13.29 | $3.49 | 3,424,922.0 | +11.96% |
| Jun, 2022 | $14.88 | $9.54 | $5.34 | 7,841,345.0 | +9.08% |
| May, 2022 | $16.68 | $11.10 | $5.58 | 6,864,005.0 | -16.14% |
| Apr, 2022 | $24.97 | $14.20 | $10.77 | 4,543,358.0 | -31.40% |
| Mar, 2022 | $26.60 | $18.82 | $7.78 | 8,376,364.0 | +7.95% |
| Feb, 2022 | $20.19 | $16.62 | $3.57 | 6,261,408.0 | +2.90% |
| Jan, 2022 | $24.07 | $17.02 | $7.05 | 6,914,720.0 | -21.01% |
1.51%
Cap:
|
Volume (24h):