Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutro Biopharma Inc (NQ: STRO )

4.010 -0.140 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.350 4.460 4.175 4.290 583,172 -0.07(-1.61%)
Dec 28, 2023 4.520 4.660 4.340 4.360 456,502 -0.18(-3.96%)
Dec 27, 2023 4.210 4.600 4.210 4.540 1,079,908 +0.33(+7.84%)
Dec 26, 2023 4.250 4.460 4.170 4.210 1,227,264 +0.02(+0.48%)
Dec 22, 2023 4.240 4.470 4.165 4.190 1,184,861 +0.01(+0.24%)
Dec 21, 2023 3.950 4.335 3.950 4.180 958,788 +0.32(+8.29%)
Dec 20, 2023 3.930 4.065 3.780 3.860 759,929 -0.10(-2.65%)
Dec 19, 2023 3.850 4.120 3.830 3.965 429,028 +0.11(+2.99%)
Dec 18, 2023 3.960 3.960 3.740 3.850 733,003 -0.13(-3.27%)
Dec 15, 2023 3.850 4.040 3.660 3.980 1,530,362 +0.18(+4.74%)
Dec 14, 2023 4.020 4.190 3.720 3.800 839,064 -0.13(-3.31%)
Dec 13, 2023 3.530 3.940 3.510 3.930 459,950 +0.37(+10.39%)
Dec 12, 2023 3.610 3.670 3.305 3.560 457,246 -0.04(-1.11%)
Dec 11, 2023 3.580 3.695 3.435 3.600 860,552 +0.03(+0.84%)
Dec 08, 2023 3.370 3.665 3.330 3.570 734,499 +0.16(+4.69%)
Dec 07, 2023 3.170 3.465 3.060 3.410 851,178 +0.24(+7.57%)
Dec 06, 2023 2.900 3.180 2.800 3.170 565,200 +0.33(+11.62%)
Dec 05, 2023 2.850 2.880 2.800 2.840 467,241 -0.03(-1.05%)
Dec 04, 2023 2.710 2.880 2.690 2.870 569,604 +0.12(+4.36%)
Dec 01, 2023 2.600 2.770 2.480 2.750 1,046,971 +0.14(+5.36%)
Nov 30, 2023 2.760 2.970 2.580 2.610 2,533,268 +0.30(+12.99%)
Nov 29, 2023 2.300 2.425 2.270 2.310 587,793 +0.03(+1.32%)
Nov 28, 2023 2.420 2.450 2.250 2.280 1,172,447 +0.00(+0.00%)
Nov 27, 2023 2.460 2.505 2.130 2.280 1,070,507 -0.18(-7.32%)
Nov 24, 2023 2.550 2.665 2.440 2.460 754,602 -0.09(-3.53%)
Nov 22, 2023 2.780 2.840 2.530 2.550 994,371 -0.14(-5.20%)
Nov 21, 2023 2.710 2.935 2.654 2.690 858,380 -0.08(-2.89%)
Nov 20, 2023 2.710 2.820 2.660 2.770 889,618 +0.08(+2.97%)
Nov 17, 2023 2.430 2.770 2.360 2.690 3,445,666 +0.34(+14.47%)
Nov 16, 2023 2.440 2.440 2.280 2.350 993,482 -0.11(-4.47%)
Nov 15, 2023 2.340 2.565 2.340 2.460 1,311,898 +0.09(+3.80%)
Nov 14, 2023 2.060 2.540 2.060 2.370 1,368,481 +0.30(+14.49%)
Nov 13, 2023 2.080 2.180 2.005 2.070 957,327 -0.01(-0.48%)
Nov 10, 2023 2.230 2.260 2.030 2.080 1,029,169 -0.17(-7.56%)
Nov 09, 2023 2.530 2.530 2.245 2.250 580,202 -0.18(-7.41%)
Nov 08, 2023 2.700 2.710 2.410 2.430 378,366 -0.19(-7.25%)
Nov 07, 2023 2.720 2.740 2.570 2.620 308,698 -0.06(-2.24%)
Nov 06, 2023 2.830 2.880 2.670 2.680 195,318 -0.17(-5.96%)
Nov 03, 2023 2.780 2.890 2.710 2.850 696,027 +0.16(+5.95%)
Nov 02, 2023 2.590 2.690 2.560 2.690 265,837 +0.11(+4.26%)
Nov 01, 2023 2.760 2.810 2.565 2.580 405,561 -0.17(-6.18%)
Oct 31, 2023 2.640 2.810 2.520 2.750 505,197 +0.17(+6.59%)
Oct 30, 2023 2.650 2.655 2.465 2.580 397,353 +0.02(+0.78%)
Oct 27, 2023 2.740 2.740 2.540 2.560 366,123 -0.16(-5.88%)
Oct 26, 2023 2.750 2.780 2.580 2.720 993,289 -0.10(-3.55%)
Oct 25, 2023 2.800 2.840 2.655 2.820 775,332 +0.04(+1.44%)
Oct 24, 2023 3.050 3.115 2.690 2.780 1,493,538 -0.17(-5.76%)
Oct 23, 2023 3.190 3.265 2.925 2.950 317,699 -0.24(-7.52%)
Oct 20, 2023 3.300 3.335 3.180 3.190 323,152 -0.10(-3.04%)
Oct 19, 2023 3.510 3.510 3.270 3.290 224,819 -0.23(-6.53%)
Oct 18, 2023 3.630 3.640 3.500 3.520 206,451 -0.12(-3.30%)
Oct 17, 2023 3.680 3.770 3.500 3.640 416,237 -0.07(-1.89%)
Oct 16, 2023 4.000 3.978 3.710 3.710 254,691 -0.23(-5.84%)
Oct 13, 2023 3.960 4.005 3.790 3.940 186,951 -0.04(-1.01%)
Oct 12, 2023 3.870 3.990 3.765 3.980 725,566 +0.10(+2.45%)
Oct 11, 2023 4.070 4.120 3.860 3.885 295,661 -0.10(-2.39%)
Oct 10, 2023 3.840 4.050 3.750 3.980 559,628 +0.15(+3.92%)
Oct 09, 2023 3.590 3.880 3.560 3.830 4,430,260 +0.14(+3.79%)
Oct 06, 2023 3.620 3.911 3.500 3.690 619,350 +0.31(+9.17%)
Oct 05, 2023 3.210 3.400 3.110 3.380 295,249 +0.22(+6.96%)
Oct 04, 2023 3.060 3.215 3.030 3.160 288,961 +0.10(+3.27%)
Oct 03, 2023 3.440 3.520 3.030 3.060 537,504 -0.44(-12.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.