Hot Features
프리미엄
Stoke Therapeutics Inc (STOK)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -15.612244898 | 9.8 | 9.94 | 8.13 | 1058902 | 8.66949739 | CS |
| 4 | -1.53 | -15.612244898 | 9.8 | 12.98 | 8.13 | 867216 | 10.3844158 | CS |
| 12 | -4.4603 | -35.0368805134 | 12.7303 | 14.385 | 8.13 | 821680 | 10.6713261 | CS |
| 26 | -5.7 | -40.8017179671 | 13.97 | 16.15 | 8.13 | 667616 | 11.8153815 | CS |
| 52 | 2.27 | 37.8333333333 | 6 | 17.58 | 5.6 | 845173 | 12.33312331 | CS |
| 156 | -11.15 | -57.4150360453 | 19.42 | 26.6 | 3.35 | 473773 | 11.59121299 | CS |
| 260 | -16.5 | -66.6128381106 | 24.77 | 71.58 | 3.35 | 351843 | 15.54408209 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 8.27 | 0.02 | 0.24 | 8.25 | 8.368 | 8.13 | 523567 |
| 1740526500 | 8.25 | -0.25 | -2.94 | 8.46 | 8.68 | 8.24 | 671582 |
| 1740440100 | 8.5 | 0.17 | 2.04 | 8.33 | 8.74 | 8.13 | 891253 |
| 1740180900 | 8.33 | -0.41 | -4.69 | 8.9 | 9.14 | 8.2 | 1044168 |
| 1740094500 | 8.74 | -0.56 | -6.02 | 9.3 | 9.33 | 8.49 | 1664256 |
| 1740008100 | 9.3 | -0.41 | -4.22 | 9.8 | 9.94 | 9.2 | 1054804 |
| 1739921700 | 9.71 | -0.97 | -9.08 | 10.8 | 10.9675 | 9.69 | 1475446 |
| 1739576100 | 10.68 | 0.05 | 0.47 | 10.7 | 11.07 | 10.58 | 365803 |
| 1739489700 | 10.63 | 0.37 | 3.61 | 10.43 | 10.64 | 10 | 725561 |
| 1739403300 | 10.26 | -0.06 | -0.58 | 10.03 | 10.3499 | 9.94 | 596073 |
| 1739316900 | 10.32 | 0.05 | 0.49 | 10.04 | 10.36 | 9.76 | 347399 |
| 1739230500 | 10.27 | -1.08 | -9.52 | 11.13 | 11.46 | 9.98 | 1004766 |
| 1738971300 | 11.35 | -1.39 | -10.91 | 12.74 | 12.9 | 11.28 | 641268 |
| 1738884900 | 12.74 | 0.04 | 0.31 | 12.78 | 12.82 | 12.46 | 701450 |
| 1738798500 | 12.7 | 0.1 | 0.79 | 12.69 | 12.98 | 12.5 | 1005251 |
| 1738712100 | 12.6 | 1.08 | 9.38 | 11.52 | 12.85 | 11.295 | 1394221 |
| 1738625700 | 11.52 | 0.04 | 0.35 | 11.15 | 11.81 | 11.03 | 1028992 |
| 1738366500 | 11.48 | 0.49 | 4.46 | 11.07 | 11.73 | 10.915 | 898774 |
| 1738280100 | 10.99 | 0.48 | 4.57 | 10.66 | 11.15 | 10.55 | 524572 |
| 1738193700 | 10.51 | 0.69 | 7.03 | 9.8 | 10.85 | 9.7601 | 726098 |
| 1738107300 | 9.82 | -0.75 | -7.10 | 10.5 | 10.6 | 9.72 | 471869 |
| 1738020900 | 10.57 | -0.05 | -0.47 | 10.53 | 11.11 | 10.355 | 417146 |
| 1737761700 | 10.62 | 0.6 | 5.99 | 10.59 | 10.85 | 10.48 | 349160 |
| 1737675300 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 0 |
| 1737588900 | 10.02 | 0.22 | 2.24 | 9.77 | 10.43 | 9.66 | 679211 |
| 1737502500 | 9.8 | 0.44 | 4.70 | 9.47 | 9.815 | 9.3 | 837596 |
| 1737156900 | 9.36 | -0.1 | -1.06 | 9.55 | 9.655 | 9.345 | 272445 |
| 1737070500 | 9.46 | -0.03 | -0.32 | 9.59 | 9.59 | 8.98 | 745990 |
| 1736984100 | 9.49 | 0.81 | 9.33 | 9.0399999 | 9.77 | 8.8112999 | 1404607 |
| 1736897700 | 8.68 | -0.24 | -2.69 | 9 | 9.135 | 8.42 | 916883 |
| 1736811300 | 8.92 | -0.08 | -0.89 | 8.89 | 9 | 8.55 | 1454002 |
| 1736552100 | 9 | 0.04 | 0.45 | 9 | 9.11 | 8.77 | 1612549 |
| 1736379300 | 8.96 | -0.35 | -3.76 | 9.5399999 | 9.5399999 | 8.76 | 1037383 |
| 1736292900 | 9.31 | -1.71 | -15.52 | 9.82 | 10.555 | 8.88 | 2308605 |
| 1736206500 | 11.02 | -0.47 | -4.09 | 11.51 | 11.625 | 10.98 | 526428 |
| 1735947300 | 11.49 | 0.22 | 1.95 | 11.18 | 11.73 | 11.18 | 682057 |
| 1735860900 | 11.27 | 0.24 | 2.18 | 11.13 | 11.68 | 10.99 | 403373 |
| 1735688100 | 11.03 | 0.23 | 2.13 | 10.96 | 11.09 | 10.765 | 206963 |
| 1735601700 | 10.8 | -0.26 | -2.35 | 10.86 | 11.09 | 10.53 | 510345 |
| 1735342500 | 11.06 | -0.18 | -1.60 | 11.12 | 11.54 | 10.91 | 324304 |
| 1735256100 | 11.24 | -0.08 | -0.71 | 11.22 | 11.47 | 11.02 | 439995 |
| 1735077840 | 11.32 | -0.29 | -2.50 | 11.35 | 11.6102 | 11.1 | 517326 |
| 1734996900 | 11.61 | -0.07 | -0.60 | 11.58 | 11.79 | 11.35 | 2552306 |
| 1734737700 | 11.68 | 0.38 | 3.36 | 10.81 | 11.84 | 10.81 | 1183080 |
| 1734651300 | 11.3 | 0.19 | 1.71 | 11.21 | 11.34 | 10.61 | 768999 |
| 1734564900 | 11.11 | -0.99 | -8.18 | 12.04 | 12.135 | 10.815 | 799404 |
| 1734478500 | 12.1 | -0.14 | -1.14 | 12.21 | 12.58 | 11.99 | 444470 |
| 1734392100 | 12.24 | 0.18 | 1.49 | 12.08 | 12.415 | 11.8 | 322595 |
| 1734132900 | 12.06 | -0.26 | -2.11 | 12.32 | 12.55 | 11.92 | 410203 |
| 1734046500 | 12.32 | -0.66 | -5.08 | 12.85 | 13.24 | 12.24 | 393508 |
| 1733960100 | 12.98 | -0.28 | -2.11 | 13.25 | 13.37 | 12.76 | 283003 |
| 1733873700 | 13.26 | -0.5 | -3.63 | 13.76 | 14.385 | 13.04 | 1053661 |
| 1733787300 | 13.76 | 0.49 | 3.69 | 13.02 | 14.3 | 12.99 | 832695 |
| 1733528100 | 13.27 | 0.7 | 5.57 | 12.57 | 13.45 | 12.57 | 930468 |
| 1733441700 | 12.57 | -0.24 | -1.87 | 12.53 | 12.74 | 12.1 | 719713 |
| 1733355300 | 12.81 | 1.38 | 12.07 | 11.89 | 13.5 | 11.8 | 1466924 |
| 1733268900 | 11.43 | -0.64 | -5.30 | 12.04 | 12.23 | 11.38 | 1154647 |
| 1733182500 | 12.07 | -0.04 | -0.33 | 11.98 | 12.29 | 11.75 | 280598 |
| 1732917840 | 12.11 | 0.2 | 1.68 | 11.99 | 12.27 | 11.811 | 176506 |
| 1732750500 | 11.91 | 0.14 | 1.19 | 11.85 | 12 | 11.54 | 389746 |
