Stoke Therapeutics Inc. Common Stockのデータ

Stoke Therapeutics Inc. Common Stockの基本情報

名前 Stoke Therapeutics Inc. Common Stock
ティッカー STOK
国 United States
上場年 2019.0
セクター Health Care

Stoke Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 60.85 57.45 59.82 59.84 106200.0 59.84
2021-02-12 62.81 58.74 61.78 59.93 103600.0 59.93
2021-02-11 62.68 60.6 62.53 61.65 77200.0 61.65
2021-02-10 65.79 61.31 62.89 62.47 146900.0 62.47
2021-02-09 68.0 64.77 66.06 66.33 77700.0 66.33
2021-02-08 67.12 62.5 63.22 66.71 174200.0 66.71
2021-02-05 63.17 61.03 62.5 63.07 114000.0 63.07
2021-02-04 63.55 61.0 61.44 62.66 60000.0 62.66
2021-02-03 62.56 60.61 62.36 61.39 103900.0 61.39
2021-02-02 63.53 59.71 59.71 62.81 183400.0 62.81
2021-02-01 61.96 56.8 61.26 59.05 137000.0 59.05
2021-01-29 63.58 59.0 63.15 61.08 72800.0 61.08
2021-01-28 63.0 59.87 60.59 62.01 99300.0 62.01
2021-01-27 65.99 58.39 63.71 59.73 162200.0 59.73
2021-01-26 69.52 64.75 67.95 65.2 95900.0 65.2
2021-01-25 68.52 64.5 66.94 67.25 97000.0 67.25
2021-01-22 67.61 64.36 66.64 67.32 97300.0 67.32
2021-01-21 69.75 65.35 68.4 67.53 136500.0 67.53
2021-01-20 71.58 67.73 69.65 67.86 98900.0 67.86
2021-01-19 71.09 67.29 67.7 69.81 263700.0 69.81
2021-01-15 68.29 63.03 64.44 66.57 116100.0 66.57
2021-01-14 66.29 60.13 60.95 65.32 135300.0 65.32
2021-01-13 59.4 56.0 58.4 58.2 86200.0 58.2
2021-01-12 60.39 57.0 58.37 58.42 119900.0 58.42
2021-01-11 61.21 57.3 61.0 58.42 127100.0 58.42
2021-01-08 62.42 59.25 60.66 61.16 97900.0 61.16
2021-01-07 61.56 58.1 58.5 60.66 109900.0 60.66
2021-01-06 59.89 55.2 57.28 58.69 173700.0 58.69
2021-01-05 60.16 56.4 58.68 57.14 98100.0 57.14
2021-01-04 61.72 57.33 61.72 58.07 392200.0 58.07
2020-12-31 62.51 59.0 60.33 61.93 129100.0 61.93
2020-12-30 61.62 59.33 59.33 60.07 111600.0 60.07
2020-12-29 61.57 57.14 61.4 59.18 96100.0 59.18
2020-12-28 62.98 57.74 58.73 60.85 159400.0 60.85
2020-12-24 60.31 55.54 59.79 58.28 62200.0 58.28
2020-12-23 61.87 58.76 60.7 58.93 531000.0 58.93
2020-12-22 63.22 58.84 61.6 59.92 109300.0 59.92
2020-12-21 61.85 55.86 59.05 60.97 145200.0 60.97
2020-12-18 64.54 59.36 59.95 60.57 780600.0 60.57
2020-12-17 60.0 54.97 55.9 59.9 358800.0 59.9
2020-12-16 56.93 53.86 56.0 55.45 125100.0 55.45
2020-12-15 58.33 52.14 57.14 55.85 139600.0 55.85
2020-12-14 58.89 52.11 52.86 56.04 170800.0 56.04
2020-12-11 53.48 51.05 51.95 51.8 102700.0 51.8
2020-12-10 52.65 49.51 49.51 52.0 44000.0 52.0
2020-12-09 52.32 49.12 52.12 50.28 96300.0 50.28
2020-12-08 52.13 48.24 48.24 51.63 76400.0 51.63
2020-12-07 50.55 48.06 49.33 49.08 84200.0 49.08
2020-12-04 50.0 47.22 47.46 49.17 71100.0 49.17
2020-12-03 48.97 45.55 46.01 47.27 83800.0 47.27
2020-12-02 49.61 45.34 48.93 46.02 166400.0 46.02
2020-12-01 53.82 48.68 52.63 49.3 129700.0 49.3
2020-11-30 53.44 51.02 52.42 52.09 161100.0 52.09
2020-11-27 53.0 48.95 49.21 51.17 81200.0 51.17
2020-11-25 50.0 46.17 46.85 47.99 168100.0 47.99
2020-11-24 49.0 46.21 46.61 47.33 160300.0 47.33
2020-11-23 48.76 44.37 45.54 46.15 226600.0 46.15
2020-11-20 49.01 40.4 40.67 46.03 1070300.0 46.03
2020-11-19 43.44 39.76 39.76 40.79 144600.0 40.79
2020-11-18 44.61 41.03 41.71 41.2 156800.0 41.2
2020-11-17 46.1 41.1 45.0 41.71 170400.0 41.71
2020-11-16 45.5 43.87 45.5 45.02 129500.0 45.02
2020-11-13 48.99 43.49 48.99 44.99 158500.0 44.99
2020-11-12 45.96 40.75 44.0 44.16 172700.0 44.16
2020-11-11 46.82 44.01 46.82 45.22 99000.0 45.22
2020-11-10 47.31 42.86 43.01 46.57 251900.0 46.57
2020-11-09 43.69 41.0 41.61 42.52 67900.0 42.52
2020-11-06 41.08 39.46 41.0 39.87 43600.0 39.87
2020-11-05 42.11 39.26 39.9 41.0 121600.0 41.0
2020-11-04 42.5 39.31 39.31 39.96 117200.0 39.96
2020-11-03 39.97 38.25 38.25 39.62 63100.0 39.62
2020-11-02 38.65 36.3 38.52 37.85 153500.0 37.85
2020-10-30 39.52 37.74 39.19 38.39 45500.0 38.39
2020-10-29 40.08 36.61 38.06 39.81 58000.0 39.81
2020-10-28 40.9 38.0 39.93 38.31 122200.0 38.31
2020-10-27 41.56 39.21 39.64 41.02 122800.0 41.02
2020-10-26 40.53 36.97 39.39 39.64 65100.0 39.64
2020-10-23 41.0 38.86 40.91 40.17 64000.0 40.17
2020-10-22 39.61 37.23 37.88 38.81 98900.0 38.81
2020-10-21 38.71 37.4 38.22 37.97 50700.0 37.97
2020-10-20 39.15 37.9 37.94 38.25 35800.0 38.25
2020-10-19 39.84 37.18 38.9 37.5 105100.0 37.5
2020-10-16 40.7 38.54 38.72 39.32 52900.0 39.32
2020-10-15 39.06 36.94 37.6 38.93 46000.0 38.93
2020-10-14 39.57 37.54 39.38 38.59 47900.0 38.59
2020-10-13 40.0 38.7 38.79 39.05 42400.0 39.05
2020-10-12 39.8 37.81 39.04 39.04 87200.0 39.04
2020-10-09 38.93 37.51 37.9 38.89 33100.0 38.89
2020-10-08 38.48 36.67 36.67 37.84 54300.0 37.84
2020-10-07 38.29 35.69 35.98 37.74 70200.0 37.74
2020-10-06 36.79 35.03 35.51 35.44 48900.0 35.44
2020-10-05 35.45 33.9 33.9 35.36 57300.0 35.36
2020-10-02 34.94 33.26 33.76 33.62 89700.0 33.62
2020-10-01 35.0 33.64 33.64 34.46 132000.0 34.46
2020-09-30 34.32 32.9 34.24 33.49 62000.0 33.49
2020-09-29 35.99 34.16 35.99 34.33 49000.0 34.33
2020-09-28 35.92 34.6 34.69 34.93 105700.0 34.93
2020-09-25 34.77 32.63 32.63 34.54 65300.0 34.54
2020-09-24 34.41 32.45 33.25 32.94 47500.0 32.94
2020-09-23 35.99 32.19 34.31 33.41 243700.0 33.41
2020-09-22 35.31 34.17 35.31 34.27 75700.0 34.27
2020-09-21 36.58 34.33 36.46 35.18 161500.0 35.18
2020-09-18 37.88 34.31 34.45 37.48 386400.0 37.48
2020-09-17 34.96 33.62 33.62 34.85 48600.0 34.85
2020-09-16 34.89 32.65 32.94 34.09 60100.0 34.09
2020-09-15 34.52 31.75 34.47 32.71 182300.0 32.71
2020-09-14 35.0 32.38 32.38 34.6 176000.0 34.6
2020-09-11 33.38 31.59 31.84 31.91 63800.0 31.91
2020-09-10 32.94 31.58 31.8 31.93 53000.0 31.93
2020-09-09 31.98 29.88 29.88 31.79 99700.0 31.79
2020-09-08 30.0 28.14 28.64 29.45 123200.0 29.45
2020-09-04 28.94 27.62 28.3 28.78 68100.0 28.78
2020-09-03 28.62 27.57 28.4 28.0 73500.0 28.0
2020-09-02 28.86 27.92 28.46 28.57 81000.0 28.57
2020-09-01 29.07 27.5 29.07 28.56 85500.0 28.56
2020-08-31 29.74 28.81 29.25 29.37 60500.0 29.37
2020-08-28 30.0 28.91 29.29 29.09 84300.0 29.09
2020-08-27 29.44 28.63 29.09 29.19 34800.0 29.19
2020-08-26 29.43 28.76 29.0 29.0 57800.0 29.0
2020-08-25 29.09 28.22 28.44 28.97 37100.0 28.97
2020-08-24 28.49 27.7 28.32 28.29 89700.0 28.29
2020-08-21 28.89 27.77 28.82 27.97 42700.0 27.97
2020-08-20 28.93 27.45 27.45 28.84 75900.0 28.84
2020-08-19 28.54 27.71 28.54 27.76 63400.0 27.76
2020-08-18 28.73 28.02 28.54 28.64 96200.0 28.64
2020-08-17 29.16 28.4 29.09 28.71 57200.0 28.71
2020-08-14 29.5 28.24 28.56 29.09 49300.0 29.09
2020-08-13 28.83 28.25 28.38 28.57 77400.0 28.57
2020-08-12 28.97 27.85 28.26 28.46 120500.0 28.46
2020-08-11 29.22 27.45 28.57 28.08 84600.0 28.08
2020-08-10 28.4 26.2 27.0 28.19 139300.0 28.19
2020-08-07 27.19 26.34 26.44 26.81 58900.0 26.81
2020-08-06 26.91 26.16 26.64 26.5 59500.0 26.5
2020-08-05 26.63 25.96 26.36 26.62 45400.0 26.62
2020-08-04 26.23 24.66 24.95 26.1 144900.0 26.1
2020-08-03 25.71 24.18 25.03 24.95 168100.0 24.95
2020-07-31 25.56 24.51 25.53 25.19 100900.0 25.19
2020-07-30 26.31 25.1 26.1 25.61 103800.0 25.61
2020-07-29 26.75 26.07 26.15 26.35 68100.0 26.35
2020-07-28 26.67 25.49 25.76 26.14 159100.0 26.14
2020-07-27 26.94 25.68 26.4 25.75 102600.0 25.75
2020-07-24 29.06 25.0 29.03 25.15 212200.0 25.15
2020-07-23 29.85 28.74 28.92 29.27 168600.0 29.27
2020-07-22 28.86 27.36 28.01 28.82 79000.0 28.82
2020-07-21 29.21 27.42 29.0 27.72 110500.0 27.72
2020-07-20 28.8 27.54 27.77 28.57 185300.0 28.57
2020-07-17 27.46 24.95 25.09 27.14 172200.0 27.14
2020-07-16 25.61 24.07 25.06 24.36 129600.0 24.36
2020-07-15 24.68 23.74 23.76 24.43 136100.0 24.43
2020-07-14 23.54 22.1 22.23 23.25 150100.0 23.25
2020-07-13 24.07 22.22 23.57 22.23 273300.0 22.23
2020-07-10 23.44 22.42 23.08 23.4 157000.0 23.4
2020-07-09 23.62 22.8 23.4 23.15 84100.0 23.15
2020-07-08 23.76 22.94 23.09 23.4 59800.0 23.4
2020-07-07 23.26 22.2 22.64 23.05 90800.0 23.05
2020-07-06 23.54 22.99 23.48 23.05 68700.0 23.05
2020-07-02 23.69 22.91 23.69 23.02 86300.0 23.02
2020-07-01 23.8 22.87 23.8 23.34 109300.0 23.34
2020-06-30 24.05 22.8 23.21 23.83 126600.0 23.83
2020-06-29 24.12 23.01 24.08 23.21 121800.0 23.21
2020-06-26 23.82 22.87 23.41 23.65 683800.0 23.65
2020-06-25 23.73 22.81 23.65 23.53 129200.0 23.53
2020-06-24 25.1 23.3 24.52 23.72 151800.0 23.72
2020-06-23 25.5 24.1 24.1 24.79 256800.0 24.79
2020-06-22 24.01 22.75 23.18 23.83 240200.0 23.83
2020-06-19 23.77 23.0 23.31 23.17 298900.0 23.17
2020-06-18 24.13 22.91 22.91 23.2 281600.0 23.2
2020-06-17 23.56 22.76 23.3 23.03 217800.0 23.03
2020-06-16 24.2 22.89 24.18 23.27 152800.0 23.27
2020-06-15 23.66 22.0 22.37 23.37 227000.0 23.37
2020-06-12 24.31 22.25 23.63 22.54 153500.0 22.54
2020-06-11 25.02 22.6 24.94 22.93 210000.0 22.93
2020-06-10 27.31 25.01 27.0 25.18 86500.0 25.18
2020-06-09 27.18 25.24 26.18 27.09 78300.0 27.09
2020-06-08 26.61 24.66 25.21 26.43 126500.0 26.43
2020-06-05 25.9 24.26 25.33 24.65 124600.0 24.65
2020-06-04 26.92 24.33 26.38 24.74 69300.0 24.74
2020-06-03 27.08 25.44 26.08 26.53 86100.0 26.53
2020-06-02 26.35 24.27 25.66 25.78 91500.0 25.78
2020-06-01 27.99 25.37 27.98 25.45 185300.0 25.45
2020-05-29 27.81 26.11 26.88 27.66 71700.0 27.66
2020-05-28 28.52 26.56 28.02 26.91 61300.0 26.91
2020-05-27 28.04 24.9 26.48 27.79 89900.0 27.79
2020-05-26 30.04 26.41 30.0 26.45 171600.0 26.45
2020-05-22 30.39 28.72 29.19 29.73 55100.0 29.73
2020-05-21 29.44 27.45 28.45 29.22 56900.0 29.22
2020-05-20 28.62 26.24 26.85 28.5 94800.0 28.5
2020-05-19 27.67 26.02 27.48 26.13 102100.0 26.13
2020-05-18 29.23 26.04 26.13 27.64 129600.0 27.64
2020-05-15 25.36 23.68 24.39 24.88 46500.0 24.88
2020-05-14 25.03 23.58 24.45 23.97 198600.0 23.97
2020-05-13 25.32 23.74 24.05 24.82 116600.0 24.82
2020-05-12 25.86 23.0 23.37 24.2 122200.0 24.2
2020-05-11 23.75 22.27 22.75 23.61 137400.0 23.61
2020-05-08 23.66 22.31 22.31 23.1 125200.0 23.1
2020-05-07 22.36 21.56 22.18 21.91 44800.0 21.91
2020-05-06 23.51 21.74 23.16 21.88 56400.0 21.88
2020-05-05 23.25 21.6 21.72 23.16 122000.0 23.16
2020-05-04 21.34 20.02 20.22 21.34 53200.0 21.34
2020-05-01 20.86 19.0 20.66 20.26 110000.0 20.26
2020-04-30 23.34 20.93 23.04 21.03 84800.0 21.03
2020-04-29 23.92 22.17 22.86 23.14 67000.0 23.14
2020-04-28 23.95 22.12 23.95 22.17 48700.0 22.17
2020-04-27 24.0 23.05 23.16 23.55 106500.0 23.55
2020-04-24 22.87 21.56 21.95 22.74 62900.0 22.74
2020-04-23 22.27 20.77 20.77 21.89 78600.0 21.89
2020-04-22 21.33 20.49 21.07 20.76 94100.0 20.76
2020-04-21 22.35 20.2 21.22 20.81 134600.0 20.81
2020-04-20 22.94 21.39 22.6 21.64 126400.0 21.64
2020-04-17 23.5 22.4 23.49 22.83 200100.0 22.83
2020-04-16 22.94 21.51 22.1 22.69 231900.0 22.69
2020-04-15 22.22 21.12 22.01 21.77 278900.0 21.77
2020-04-14 22.71 21.75 22.24 22.0 195500.0 22.0
2020-04-13 22.23 21.01 21.73 21.51 238400.0 21.51
2020-04-09 22.43 21.22 21.78 21.75 264200.0 21.75
2020-04-08 21.93 21.17 21.93 21.4 236700.0 21.4
2020-04-07 22.96 21.14 22.57 21.4 193700.0 21.4
2020-04-06 22.5 21.58 22.39 22.0 236700.0 22.0
2020-04-03 21.22 20.2 20.74 21.0 171100.0 21.0
2020-04-02 21.94 20.01 21.29 20.96 185100.0 20.96
2020-04-01 22.85 21.1 21.8 21.48 177400.0 21.48
2020-03-31 22.99 21.67 22.43 22.9 149200.0 22.9
2020-03-30 22.97 21.76 22.51 22.38 243700.0 22.38
2020-03-27 22.5 20.76 21.96 21.7 228400.0 21.7
2020-03-26 22.69 20.25 20.43 22.65 254800.0 22.65
2020-03-25 22.72 19.84 21.26 20.25 347500.0 20.25
2020-03-24 22.38 20.09 21.19 21.35 246300.0 21.35
2020-03-23 22.66 17.55 22.66 19.62 403000.0 19.62
2020-03-20 23.5 21.24 22.87 22.21 1258900.0 22.21
2020-03-19 23.5 18.61 18.83 22.6 240000.0 22.6
2020-03-18 19.78 17.77 19.06 18.59 222700.0 18.59
2020-03-17 20.74 16.39 17.14 20.25 424500.0 20.25
2020-03-16 18.13 16.01 16.32 16.8 353100.0 16.8
2020-03-13 21.62 15.82 19.17 21.32 171200.0 21.32
2020-03-12 19.22 17.78 18.06 18.34 279800.0 18.34
2020-03-11 24.37 19.0 23.17 19.49 390400.0 19.49
2020-03-10 24.25 22.01 22.85 23.84 457100.0 23.84
2020-03-09 24.62 21.1 22.57 22.25 352000.0 22.25
2020-03-06 27.01 24.4 26.13 25.35 334800.0 25.35
2020-03-05 27.8 25.97 26.95 27.05 214100.0 27.05
2020-03-04 27.81 26.84 27.17 27.59 138600.0 27.59
2020-03-03 28.6 26.25 26.99 26.71 200100.0 26.71
2020-03-02 27.25 25.06 25.32 26.91 275600.0 26.91
2020-02-28 24.75 21.27 22.19 24.75 188900.0 24.75
2020-02-27 25.0 22.5 24.96 22.79 124600.0 22.79
2020-02-26 26.84 24.61 24.77 25.4 161700.0 25.4
2020-02-25 25.8 24.04 25.0 24.5 87200.0 24.5
2020-02-24 26.89 24.64 26.57 24.99 119200.0 24.99
2020-02-21 27.6 26.68 27.2 27.44 93500.0 27.44
2020-02-20 28.0 26.53 27.74 27.19 125700.0 27.19
2020-02-19 29.25 26.32 28.75 27.67 197100.0 27.67
2020-02-18 28.94 26.81 27.0 28.68 94200.0 28.68