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

Sutro Biopharma Inc (NQ: STRO )

4.300 +0.050 (+1.18%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 8, 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 (%)
Jan 31, 2024 4.710 4.750 4.260 4.340 1,207,242 -0.37(-7.86%)
Jan 30, 2024 4.930 4.940 4.620 4.710 499,703 -0.28(-5.61%)
Jan 29, 2024 4.680 5.000 4.570 4.990 692,200 +0.29(+6.17%)
Jan 26, 2024 4.590 4.715 4.540 4.700 635,970 +0.15(+3.30%)
Jan 25, 2024 4.700 4.725 4.520 4.550 555,342 -0.04(-0.87%)
Jan 24, 2024 4.810 4.900 4.580 4.590 528,237 -0.22(-4.57%)
Jan 23, 2024 4.490 4.935 4.490 4.810 1,228,822 +0.35(+7.85%)
Jan 22, 2024 4.050 4.460 4.050 4.460 601,023 +0.40(+9.85%)
Jan 19, 2024 4.140 4.140 3.860 4.060 448,789 -0.05(-1.22%)
Jan 18, 2024 4.230 4.230 3.915 4.110 493,892 +0.00(+0.00%)
Jan 17, 2024 3.790 4.120 3.690 4.110 419,303 +0.24(+6.20%)
Jan 16, 2024 4.100 4.110 3.790 3.870 591,205 -0.13(-3.25%)
Jan 12, 2024 4.380 4.490 3.990 4.000 813,492 -0.31(-7.19%)
Jan 11, 2024 4.200 4.380 4.100 4.310 1,145,193 +0.20(+4.87%)
Jan 10, 2024 4.030 4.170 3.870 4.110 843,560 +0.08(+1.99%)
Jan 09, 2024 3.470 4.050 3.380 4.030 2,025,620 +0.53(+15.14%)
Jan 08, 2024 3.510 3.650 3.310 3.500 1,933,803 +0.01(+0.29%)
Jan 05, 2024 4.250 4.250 3.435 3.490 2,011,907 -0.95(-21.40%)
Jan 04, 2024 4.460 4.680 4.390 4.440 467,842 +0.00(+0.00%)
Jan 03, 2024 4.510 4.620 4.355 4.440 862,807 -0.13(-2.84%)
Jan 02, 2024 4.250 4.655 4.181 4.570 1,351,712 +0.28(+6.53%)
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%)
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.