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 30, 2022 7.770 8.090 7.610 8.080 543,801 +0.24(+3.06%)
Dec 29, 2022 7.100 8.025 7.100 7.840 602,597 +0.71(+9.96%)
Dec 28, 2022 6.730 7.160 6.680 7.130 774,565 +0.42(+6.26%)
Dec 27, 2022 6.830 6.870 6.490 6.710 449,299 -0.16(-2.33%)
Dec 23, 2022 7.030 7.130 6.665 6.870 433,369 -0.16(-2.28%)
Dec 22, 2022 6.920 7.180 6.830 7.030 1,121,494 +0.03(+0.43%)
Dec 21, 2022 7.000 7.100 6.615 7.000 580,338 +0.32(+4.79%)
Dec 20, 2022 7.400 7.510 6.470 6.680 620,541 -0.70(-9.49%)
Dec 19, 2022 7.260 7.500 6.965 7.380 692,256 +0.08(+1.10%)
Dec 16, 2022 7.320 7.530 7.070 7.300 3,845,125 -0.05(-0.68%)
Dec 15, 2022 7.560 7.580 7.320 7.350 543,151 -0.15(-2.00%)
Dec 14, 2022 7.610 7.800 7.460 7.500 593,582 -0.11(-1.45%)
Dec 13, 2022 7.800 7.810 7.508 7.610 405,823 -0.01(-0.13%)
Dec 12, 2022 7.540 7.930 7.440 7.620 511,450 +0.15(+2.01%)
Dec 09, 2022 7.850 8.200 7.420 7.470 246,425 -0.41(-5.20%)
Dec 08, 2022 7.650 7.980 7.510 7.880 381,834 +0.32(+4.23%)
Dec 07, 2022 7.420 7.700 7.280 7.560 694,623 +0.15(+2.02%)
Dec 06, 2022 7.380 7.680 7.160 7.410 1,074,768 +0.02(+0.27%)
Dec 05, 2022 7.050 7.400 6.955 7.390 489,874 +0.29(+4.08%)
Dec 02, 2022 7.320 7.575 6.830 7.100 303,484 -0.32(-4.31%)
Dec 01, 2022 7.570 7.790 7.330 7.420 439,995 -0.07(-0.93%)
Nov 30, 2022 7.350 7.780 6.930 7.490 359,862 +0.18(+2.46%)
Nov 29, 2022 6.940 7.370 6.930 7.310 251,498 +0.33(+4.73%)
Nov 28, 2022 7.390 7.545 6.910 6.980 206,808 -0.44(-5.93%)
Nov 25, 2022 7.620 7.780 7.351 7.420 94,030 -0.28(-3.64%)
Nov 23, 2022 8.010 8.155 7.200 7.700 373,322 -0.28(-3.51%)
Nov 22, 2022 8.050 8.250 7.900 7.980 1,302,657 -0.06(-0.75%)
Nov 21, 2022 7.750 8.369 7.710 8.040 317,911 +0.30(+3.88%)
Nov 18, 2022 7.640 8.095 7.590 7.740 388,471 +0.33(+4.45%)
Nov 17, 2022 7.430 7.480 7.125 7.410 246,059 -0.14(-1.85%)
Nov 16, 2022 7.320 7.770 7.060 7.550 447,568 +0.22(+3.00%)
Nov 15, 2022 7.750 8.250 7.140 7.330 497,561 -0.31(-4.06%)
Nov 14, 2022 7.270 7.960 7.230 7.640 339,187 +0.39(+5.38%)
Nov 11, 2022 7.300 7.610 7.190 7.250 264,308 -0.12(-1.63%)
Nov 10, 2022 7.600 7.790 7.030 7.370 564,369 +0.03(+0.41%)
Nov 09, 2022 7.280 7.620 7.020 7.340 310,249 +0.19(+2.66%)
Nov 08, 2022 7.540 7.540 7.110 7.150 271,669 -0.38(-5.05%)
Nov 07, 2022 7.330 7.750 7.255 7.530 283,905 +0.19(+2.59%)
Nov 04, 2022 7.440 7.440 7.010 7.340 292,912 -0.03(-0.41%)
Nov 03, 2022 7.230 7.780 7.145 7.370 428,631 +0.05(+0.68%)
Nov 02, 2022 7.720 7.320 7.320 369,161 -0.42(-5.43%)
Nov 01, 2022 7.440 7.750 7.355 7.740 314,731 +0.41(+5.59%)
Oct 31, 2022 7.120 7.420 6.775 7.330 208,381 +0.10(+1.38%)
Oct 28, 2022 7.100 7.250 6.910 7.230 236,612 +0.22(+3.14%)
Oct 27, 2022 7.130 7.270 6.740 7.010 382,906 -0.13(-1.82%)
Oct 26, 2022 6.970 7.205 6.850 7.140 407,633 +0.20(+2.88%)
Oct 25, 2022 6.470 7.080 6.440 6.940 441,436 +0.47(+7.26%)
Oct 24, 2022 5.680 6.530 5.620 6.470 631,816 +0.83(+14.72%)
Oct 21, 2022 5.490 5.680 5.340 5.640 179,566 +0.21(+3.87%)
Oct 20, 2022 5.490 5.670 5.390 5.430 229,323 -0.05(-0.91%)
Oct 19, 2022 5.620 5.645 5.400 5.480 251,805 -0.17(-3.01%)
Oct 18, 2022 5.820 5.848 5.590 5.650 262,148 -0.03(-0.53%)
Oct 17, 2022 5.680 5.745 5.470 5.680 151,116 +0.09(+1.61%)
Oct 14, 2022 5.770 5.810 5.520 5.590 191,325 -0.08(-1.41%)
Oct 13, 2022 5.300 5.750 5.190 5.670 2,796,006 +0.26(+4.81%)
Oct 12, 2022 5.480 5.635 5.270 5.410 206,725 -0.08(-1.46%)
Oct 11, 2022 5.520 5.675 5.324 5.490 350,619 -0.04(-0.72%)
Oct 10, 2022 5.490 5.610 5.330 5.530 182,380 +0.03(+0.55%)
Oct 07, 2022 5.750 5.750 5.370 5.500 339,777 -0.29(-5.01%)
Oct 06, 2022 5.810 5.900 5.700 5.790 248,147 -0.07(-1.19%)
Oct 05, 2022 5.740 5.890 5.632 5.860 130,973 -0.02(-0.34%)
Oct 04, 2022 5.860 5.990 5.790 5.880 179,326 +0.09(+1.55%)
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.