XNAS
Datos históricos de Stoke Therapeutics, Inc.
Stoke Therapeutics, Inc. · STOK
$24.71
▼ -0.03 (-0.12%)
Última operación · 10/10/2026, 23:25:41 UTC
- Variación en el periodo
- −18.46%
- Máximo
- US$40.22
- 10 de marzo de 2026
- Mínimo
- US$20.32
- 5 de noviembre de 2025
- Volumen medio diario
- 0.86 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 23.98 | 25.20 | 23.79 | 24.74 | +3.30% | 918,955.637 |
| 8 oct 2026 | 24.04 | 24.29 | 23.65 | 23.95 | −1.40% | 692,277.509 |
| 7 oct 2026 | 24.13 | 24.70 | 23.95 | 24.29 | −0.33% | 637,097.297 |
| 6 oct 2026 | 25.58 | 25.73 | 23.00 | 24.37 | −3.75% | 1.17 M |
| 5 oct 2026 | 25.82 | 26.31 | 24.84 | 25.32 | −1.17% | 928,391.992 |
| 2 oct 2026 | 26.46 | 26.46 | 25.45 | 25.62 | −1.50% | 848,622.247 |
| 1 oct 2026 | 26.06 | 26.51 | 25.91 | 26.01 | +0.04% | 1.16 M |
| 30 sep 2026 | 26.12 | 26.69 | 25.88 | 26.00 | +0.46% | 1.87 M |
| 29 sep 2026 | 25.31 | 25.99 | 25.12 | 25.88 | +1.49% | 1.08 M |
| 28 sep 2026 | 24.51 | 25.71 | 24.21 | 25.50 | +2.82% | 1.66 M |
| 25 sep 2026 | 25.47 | 25.52 | 24.80 | 24.80 | −1.94% | 1.22 M |
| 24 sep 2026 | 26.09 | 26.30 | 25.00 | 25.29 | −3.14% | 1.22 M |
| 23 sep 2026 | 29.22 | 29.22 | 26.02 | 26.11 | −10.58% | 1.2 M |
| 22 sep 2026 | 28.44 | 29.40 | 28.24 | 29.20 | +4.10% | 527,224.818 |
| 21 sep 2026 | 28.80 | 28.80 | 27.75 | 28.05 | −1.34% | 720,047.263 |
| 18 sep 2026 | 28.85 | 28.91 | 28.01 | 28.43 | −1.73% | 1.56 M |
| 17 sep 2026 | 28.41 | 29.13 | 28.36 | 28.93 | +3.65% | 960,056.604 |
| 16 sep 2026 | 28.25 | 28.60 | 27.66 | 27.91 | −0.85% | 592,029.66 |
| 15 sep 2026 | 29.56 | 29.56 | 27.82 | 28.15 | −4.90% | 1.09 M |
| 14 sep 2026 | 29.38 | 29.70 | 29.01 | 29.60 | +1.96% | 500,366.685 |
| 11 sep 2026 | 29.82 | 30.16 | 29.01 | 29.03 | −1.06% | 587,515.932 |
| 10 sep 2026 | 29.62 | 29.79 | 28.96 | 29.34 | −1.94% | 421,296.527 |
| 9 sep 2026 | 29.53 | 30.53 | 29.53 | 29.92 | −0.43% | 666,267.029 |
| 8 sep 2026 | 29.13 | 30.68 | 28.89 | 30.05 | +0.81% | 680,963.291 |
| 4 sep 2026 | 29.41 | 30.03 | 29.15 | 29.81 | −0.60% | 714,062.077 |
| 3 sep 2026 | 30.70 | 30.70 | 29.69 | 29.99 | −1.67% | 512,255.118 |
| 2 sep 2026 | 31.46 | 32.12 | 29.98 | 30.50 | −1.26% | 631,317.633 |
| 1 sep 2026 | 29.94 | 31.38 | 29.94 | 30.89 | −0.99% | 727,504.446 |
| 31 ago 2026 | 31.37 | 32.18 | 30.58 | 31.20 | −1.33% | 1.12 M |
| 28 ago 2026 | 32.20 | 32.55 | 31.49 | 31.62 | −2.98% | 754,098.861 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.