Stoke Therapeutics Inc (STOK)
12.06 -0.26 (-2.11%)
Stoke Therapeutics Inc is a biotechnology company focused on developing innovative therapies to treat genetic diseases by harnessing the power of messenger RNA (mRNA) biology. The company is dedicated to addressing the underlying causes of diseases by enhancing the production of proteins through its proprietary platform, which aims to restore the normal function of genes that are dysfunctional due to genetic mutations. By prioritizing precision medicine, Stoke Therapeutics works towards delivering transformative treatments that can improve the quality of life for patients suffering from various neurological disorders and other serious conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 12.32 | 12.55 | 11.92 | 12.06 | 410,203 | 12.06 |
| 12/12/2024 | 12.85 | 13.24 | 12.24 | 12.32 | 393,508 | 12.32 |
| 12/11/2024 | 13.25 | 13.37 | 12.76 | 12.98 | 283,002 | 12.98 |
| 12/10/2024 | 13.89 | 14.38 | 13.04 | 13.26 | 1,053,661 | 13.26 |
| 12/09/2024 | 13.02 | 14.30 | 12.99 | 13.76 | 832,695 | 13.76 |
| 12/06/2024 | 12.57 | 13.45 | 12.57 | 13.27 | 930,468 | 13.27 |
| 12/05/2024 | 12.53 | 12.74 | 12.10 | 12.57 | 719,713 | 12.57 |
| 12/04/2024 | 11.89 | 13.50 | 11.80 | 12.81 | 1,466,924 | 12.81 |
| 12/03/2024 | 12.04 | 12.23 | 11.38 | 11.43 | 1,154,445 | 11.43 |
| 12/02/2024 | 11.98 | 12.29 | 11.75 | 12.07 | 280,598 | 12.07 |
| 11/29/2024 | 11.99 | 12.27 | 11.81 | 12.11 | 176,506 | 12.11 |
| 11/27/2024 | 11.85 | 12.00 | 11.54 | 11.91 | 389,746 | 11.91 |
| 11/26/2024 | 11.80 | 12.05 | 11.65 | 11.77 | 1,051,801 | 11.77 |
| 11/25/2024 | 11.65 | 12.24 | 11.51 | 11.78 | 432,812 | 11.78 |
| 11/22/2024 | 11.32 | 11.60 | 11.15 | 11.43 | 243,374 | 11.43 |
| 11/21/2024 | 11.26 | 11.73 | 11.13 | 11.27 | 237,313 | 11.27 |
| 11/20/2024 | 11.49 | 11.63 | 11.08 | 11.31 | 371,162 | 11.31 |
| 11/19/2024 | 11.78 | 11.85 | 11.26 | 11.61 | 318,836 | 11.61 |
| 11/18/2024 | 12.25 | 12.60 | 11.84 | 11.88 | 1,359,687 | 11.88 |
| 11/15/2024 | 13.88 | 13.95 | 11.82 | 12.03 | 813,819 | 12.03 |
| 11/14/2024 | 14.00 | 14.72 | 13.88 | 13.92 | 718,332 | 13.92 |
| 11/13/2024 | 13.83 | 14.20 | 13.66 | 13.90 | 406,852 | 13.90 |
| 11/12/2024 | 13.75 | 13.77 | 13.39 | 13.62 | 324,351 | 13.62 |
| 11/11/2024 | 13.97 | 14.33 | 13.74 | 13.81 | 417,547 | 13.81 |
| 11/08/2024 | 13.33 | 13.95 | 13.25 | 13.88 | 419,739 | 13.88 |
| 11/07/2024 | 13.29 | 13.75 | 13.03 | 13.27 | 407,546 | 13.27 |
| 11/06/2024 | 13.70 | 13.81 | 12.97 | 13.25 | 496,645 | 13.25 |
| 11/05/2024 | 13.09 | 13.09 | 12.49 | 13.05 | 383,724 | 13.05 |
| 11/04/2024 | 12.65 | 13.12 | 12.49 | 13.10 | 719,884 | 13.10 |
| 11/01/2024 | 12.40 | 12.92 | 12.36 | 12.86 | 685,489 | 12.86 |
| 10/31/2024 | 12.37 | 12.44 | 12.26 | 12.36 | 539,249 | 12.36 |
| 10/30/2024 | 12.33 | 12.76 | 12.33 | 12.50 | 169,548 | 12.50 |
| 10/29/2024 | 12.23 | 12.46 | 12.03 | 12.40 | 161,071 | 12.40 |
| 10/28/2024 | 12.13 | 12.32 | 12.01 | 12.31 | 229,707 | 12.31 |
| 10/25/2024 | 12.05 | 12.33 | 11.80 | 11.91 | 238,514 | 11.91 |
| 10/24/2024 | 12.16 | 12.24 | 11.95 | 12.05 | 154,431 | 12.05 |
| 10/23/2024 | 12.40 | 12.51 | 11.92 | 12.06 | 196,421 | 12.06 |
| 10/22/2024 | 12.51 | 12.77 | 12.41 | 12.52 | 222,922 | 12.52 |
| 10/21/2024 | 12.88 | 12.94 | 12.28 | 12.58 | 480,293 | 12.58 |
| 10/18/2024 | 13.30 | 13.46 | 12.91 | 13.00 | 185,113 | 13.00 |
| 10/17/2024 | 12.89 | 13.59 | 12.66 | 13.27 | 766,730 | 13.27 |
| 10/16/2024 | 12.72 | 13.19 | 12.63 | 13.03 | 379,729 | 13.03 |
| 10/15/2024 | 12.76 | 13.02 | 12.54 | 12.69 | 455,986 | 12.69 |
| 10/14/2024 | 12.16 | 13.14 | 12.16 | 12.76 | 792,314 | 12.76 |
| 10/11/2024 | 11.40 | 12.55 | 11.40 | 11.84 | 698,713 | 11.84 |
| 10/10/2024 | 11.50 | 11.95 | 11.23 | 11.40 | 742,672 | 11.40 |
| 10/09/2024 | 12.32 | 12.32 | 11.73 | 11.95 | 424,510 | 11.95 |
| 10/08/2024 | 11.52 | 12.44 | 11.43 | 12.28 | 888,101 | 12.28 |
| 10/07/2024 | 11.78 | 11.78 | 11.15 | 11.40 | 461,744 | 11.40 |
| 10/04/2024 | 11.95 | 12.09 | 11.31 | 11.79 | 352,147 | 11.79 |
| 10/03/2024 | 12.03 | 12.08 | 11.60 | 11.81 | 451,597 | 11.81 |
| 10/02/2024 | 12.16 | 12.39 | 11.73 | 12.19 | 720,728 | 12.19 |
| 10/01/2024 | 12.25 | 12.49 | 11.62 | 12.37 | 1,308,239 | 12.37 |
| 9/30/2024 | 12.20 | 12.46 | 11.80 | 12.29 | 822,861 | 12.29 |
| 9/27/2024 | 12.47 | 12.51 | 12.17 | 12.24 | 416,450 | 12.24 |
| 9/26/2024 | 12.98 | 12.98 | 12.10 | 12.26 | 476,445 | 12.26 |
| 9/25/2024 | 12.93 | 13.19 | 12.57 | 12.76 | 654,643 | 12.76 |
| 9/24/2024 | 12.99 | 13.25 | 12.56 | 12.86 | 541,774 | 12.86 |
| 9/23/2024 | 13.78 | 13.78 | 13.06 | 13.27 | 600,573 | 13.27 |
| 9/20/2024 | 15.14 | 15.14 | 13.74 | 13.75 | 1,527,184 | 13.75 |
| 9/19/2024 | 15.73 | 16.15 | 15.06 | 15.14 | 894,490 | 15.14 |
| 9/18/2024 | 15.16 | 15.86 | 15.02 | 15.22 | 821,851 | 15.22 |
| 9/17/2024 | 14.77 | 15.36 | 14.64 | 15.12 | 939,108 | 15.12 |
| 9/16/2024 | 14.47 | 14.80 | 14.07 | 14.72 | 2,321,920 | 14.72 |