The closing price for Stoke Therapeutics (STOK) in 2020 was $61.93, on December 31, 2020. It was up 115.2% for the year. The latest price is $26.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $60.33 | $62.51 | $59.00 | $61.93 | 129,100 |
December 30 2020 | $59.33 | $61.62 | $59.33 | $60.07 | 111,600 |
December 29 2020 | $61.40 | $61.57 | $57.14 | $59.18 | 96,100 |
December 28 2020 | $58.73 | $62.98 | $57.74 | $60.85 | 159,400 |
December 24 2020 | $59.79 | $60.31 | $55.54 | $58.28 | 62,200 |
December 23 2020 | $60.70 | $61.87 | $58.76 | $58.93 | 531,000 |
December 22 2020 | $61.60 | $63.22 | $58.84 | $59.92 | 109,300 |
December 21 2020 | $59.05 | $61.85 | $55.86 | $60.97 | 145,200 |
December 18 2020 | $59.95 | $64.54 | $59.36 | $60.57 | 780,600 |
December 17 2020 | $55.90 | $60.00 | $54.98 | $59.90 | 358,800 |
December 16 2020 | $56.00 | $56.93 | $53.86 | $55.45 | 125,100 |
December 15 2020 | $57.14 | $58.33 | $52.14 | $55.85 | 139,600 |
December 14 2020 | $52.86 | $58.89 | $52.11 | $56.04 | 170,800 |
December 11 2020 | $51.95 | $53.48 | $51.05 | $51.80 | 102,700 |
December 10 2020 | $49.51 | $52.65 | $49.51 | $52.00 | 44,000 |
December 09 2020 | $52.12 | $52.32 | $49.12 | $50.28 | 96,300 |
December 08 2020 | $48.24 | $52.13 | $48.24 | $51.63 | 76,400 |
December 07 2020 | $49.33 | $50.55 | $48.06 | $49.08 | 84,200 |
December 04 2020 | $47.46 | $50.00 | $47.22 | $49.17 | 71,100 |
December 03 2020 | $46.01 | $48.97 | $45.55 | $47.27 | 83,800 |
December 02 2020 | $48.93 | $49.61 | $45.34 | $46.02 | 166,400 |
December 01 2020 | $52.63 | $53.82 | $48.68 | $49.30 | 129,700 |
November 30 2020 | $52.42 | $53.44 | $51.02 | $52.09 | 161,100 |
November 27 2020 | $49.21 | $53.00 | $48.95 | $51.17 | 81,200 |
November 25 2020 | $46.85 | $50.00 | $46.17 | $47.99 | 168,100 |
Daily pricing data for Stoke Therapeutics dates back to 6/19/2019, and may be incomplete.