Premium
Stoke Therapeutics Inc (STOK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.4 | 7.92079207921 | 30.3 | 33.5 | 30.07 | 1877285 | 32.21940455 | CS |
| 4 | 3.57 | 12.2554067971 | 29.13 | 33.5 | 28.12 | 1026023 | 31.18604336 | CS |
| 12 | -1.93 | -5.57320242564 | 34.63 | 37.35 | 28.02 | 691322 | 31.92735304 | CS |
| 26 | 1.045 | 3.30121623756 | 31.655 | 40.22 | 26.55 | 729924 | 32.52927391 | CS |
| 52 | 21.25 | 185.589519651 | 11.45 | 40.22 | 11.315 | 868001 | 27.9677006 | CS |
| 156 | 22.11 | 208.781869688 | 10.59 | 40.22 | 3.35 | 719190 | 17.61201008 | CS |
| 260 | -0.7678 | -2.29414541739 | 33.4678 | 40.22 | 3.35 | 535243 | 17.148102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 32.7 | -0.01 | -0.03 | 32.75 | 33.159999 | 31.905 | 1013222 |
| 1782945300 | 32.71 | -0.01 | -0.03 | 32.63 | 33.5 | 32.085 | 1190674 |
| 1782858900 | 32.72 | 0.33 | 1.02 | 32.9 | 33.2 | 31.875 | 3369211 |
| 1782772500 | 32.39 | 0.39 | 1.22 | 32.33 | 32.939999 | 31.59 | 652178 |
| 1782513300 | 32 | 1.6 | 5.26 | 30.41 | 32.58 | 30.39 | 3258025 |
| 1782426900 | 30.4 | 0.01 | 0.03 | 30.3 | 31.7 | 30.07 | 916335 |
| 1782340500 | 30.39 | -0.72 | -2.31 | 31.18 | 31.96 | 30.33 | 676927 |
| 1782254100 | 31.11 | 0.14 | 0.45 | 30.92 | 32.36 | 30.74 | 1182681 |
| 1782167700 | 30.97 | -0.03 | -0.10 | 31.37 | 31.61 | 30.91 | 617246 |
| 1781822100 | 31 | 0.74 | 2.45 | 30.92 | 31.53 | 29.835 | 1971086 |
| 1781735700 | 30.26 | 1.11 | 3.81 | 29.36 | 31.02 | 29.255 | 954121 |
| 1781649300 | 29.15 | -0.85 | -2.83 | 30.19 | 30.33 | 28.95 | 410766 |
| 1781562900 | 30 | 0.18 | 0.60 | 30.54 | 30.54 | 29.19 | 833932 |
| 1781303700 | 29.82 | 0.46 | 1.57 | 29.35 | 30.52 | 29.3 | 478932 |
| 1781217300 | 29.36 | 0.88 | 3.09 | 28.53 | 29.57 | 28.12 | 498478 |
| 1781130900 | 28.48 | -0.89 | -3.03 | 29.27 | 30.18 | 28.43 | 533699 |
| 1781044500 | 29.37 | 0.37 | 1.28 | 29.45 | 30.06 | 28.5701 | 453590 |
| 1780958100 | 29 | -1.01 | -3.37 | 30.52 | 30.52 | 28.8 | 331469 |
| 1780698900 | 30.01 | -0.11 | -0.37 | 30.14 | 31.07 | 29.545 | 569533 |
| 1780612500 | 30.12 | 0.66 | 2.24 | 29.13 | 30.65 | 29.13 | 595563 |
| 1780526100 | 29.46 | 0.78 | 2.72 | 29.26 | 29.5 | 28.625 | 449789 |
| 1780439700 | 28.68 | -1.79 | -5.87 | 30 | 30.13 | 28.51 | 611426 |
| 1780353300 | 30.47 | -0.44 | -1.42 | 30.58 | 30.74 | 29.72 | 467688 |
| 1780094100 | 30.91 | -0.7 | -2.21 | 31.93 | 31.94 | 30.66 | 543590 |
| 1780007700 | 31.61 | 0.16 | 0.51 | 31.4 | 31.79 | 30.92 | 383416 |
| 1779921300 | 31.45 | 0.42 | 1.35 | 31.05 | 32.35 | 30.68 | 359126 |
| 1779834900 | 31.03 | 1.69 | 5.76 | 29.5 | 31.13 | 29.39 | 478458 |
| 1779489300 | 29.34 | -0.33 | -1.11 | 29.53 | 30.39 | 29.22 | 682794 |
| 1779402900 | 29.67 | -0.63 | -2.06 | 30.01 | 30.27 | 29.575 | 487972 |
| 1779316500 | 30.295 | 0.34 | 1.12 | 30 | 30.42 | 29.18 | 950663 |
| 1779230100 | 29.96 | 0.93 | 3.20 | 28.6 | 30 | 28.02 | 704581 |
| 1779143700 | 29.03 | -1.05 | -3.49 | 30 | 30.55 | 28.61 | 745394 |
| 1778884500 | 30.08 | -1.28 | -4.08 | 31.04 | 31.04 | 29.7 | 673606 |
| 1778798100 | 31.36 | -0.34 | -1.07 | 31.7 | 31.71 | 30.135 | 533887 |
| 1778711700 | 31.7 | -0.79 | -2.43 | 32.04 | 32.409999 | 30.73 | 838027 |
| 1778625300 | 32.49 | -0.15 | -0.46 | 32.64 | 33.025 | 31.59 | 297954 |
| 1778538900 | 32.64 | -0.25 | -0.76 | 33.33 | 34.35 | 32.049999 | 461107 |
| 1778279700 | 32.89 | 0.1 | 0.30 | 31.92 | 33.29 | 31.28 | 693178 |
| 1778193300 | 32.79 | -0.49 | -1.47 | 32.97 | 32.97 | 31.77 | 407359 |
| 1778106900 | 33.28 | 0.32 | 0.97 | 33 | 33.71 | 32.77 | 575058 |
| 1778020500 | 32.96 | -1.22 | -3.57 | 34.49 | 35.24 | 32.2 | 337505 |
| 1777934100 | 34.18 | 1.1 | 3.33 | 32.84 | 34.6 | 32.84 | 518490 |
| 1777674900 | 33.08 | 0.36 | 1.10 | 32.79 | 33.6 | 32.42 | 461072 |
| 1777588500 | 32.72 | 0.3 | 0.93 | 32.82 | 33.189999 | 32.08 | 476035 |
| 1777502100 | 32.42 | -0.91 | -2.73 | 32.95 | 33.34 | 32.189999 | 586079 |
| 1777415700 | 33.33 | -0.38 | -1.13 | 33.71 | 34.31 | 33.15 | 402674 |
| 1777329300 | 33.71 | -0.32 | -0.94 | 33.96 | 34.93 | 33.549999 | 276460 |
| 1777070100 | 34.03 | -0.9 | -2.58 | 34.74 | 35.475 | 33.4 | 398323 |
| 1776983700 | 34.93 | -0.97 | -2.70 | 36.31 | 37 | 34.64 | 363667 |
| 1776897300 | 35.9 | 0.29 | 0.81 | 36.14 | 36.5 | 35.57 | 448989 |
| 1776810900 | 35.61 | -0.85 | -2.33 | 36.46 | 36.625 | 35.35 | 429142 |
| 1776724500 | 36.46 | -0.81 | -2.17 | 37.28 | 37.28 | 35.86 | 746070 |
| 1776465300 | 37.27 | 1.93 | 5.46 | 36.12 | 37.35 | 35.64 | 894324 |
| 1776378900 | 35.34 | -0.2 | -0.56 | 35.31 | 35.57 | 34.435 | 326295 |
| 1776292500 | 35.54 | -0.32 | -0.89 | 35.9 | 36.27 | 34.98 | 309338 |
| 1776206100 | 35.86 | 0.81 | 2.31 | 35.08 | 36.79 | 34.95 | 663400 |
| 1776119700 | 35.05 | 0.72 | 2.10 | 34.31 | 35.64 | 34.29 | 772289 |
| 1775860500 | 34.33 | -0.82 | -2.33 | 35.05 | 35.29 | 34.044 | 355561 |
| 1775774100 | 35.15 | 0.28 | 0.80 | 34.63 | 35.8 | 34.33 | 491471 |
| 1775687700 | 34.87 | 1.09 | 3.23 | 34.63 | 36.31 | 34.44 | 1236601 |
| 1775601300 | 33.78 | 0.99 | 3.02 | 32.53 | 34.08 | 31.83 | 459735 |
| 1775514900 | 32.79 | 0.05 | 0.15 | 32.96 | 33.82 | 32.295 | 529227 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
