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

Sutro Biopharma Inc (NQ: STRO )

4.280 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2024 5.200 5.210 4.840 4.910 391,543 -0.18(-3.54%)
Feb 28, 2024 5.260 5.483 5.020 5.090 543,616 -0.17(-3.23%)
Feb 27, 2024 4.740 5.300 4.740 5.260 1,567,933 +0.46(+9.47%)
Feb 26, 2024 4.550 4.839 4.515 4.805 780,350 +0.29(+6.31%)
Feb 23, 2024 4.490 4.570 4.450 4.520 279,620 +0.02(+0.44%)
Feb 22, 2024 4.610 4.730 4.470 4.500 344,412 -0.14(-3.02%)
Feb 21, 2024 4.750 4.810 4.579 4.640 402,570 -0.07(-1.49%)
Feb 20, 2024 4.370 4.790 4.320 4.710 759,413 +0.38(+8.78%)
Feb 16, 2024 4.470 4.570 4.250 4.330 685,316 -0.16(-3.56%)
Feb 15, 2024 4.460 4.905 4.450 4.490 1,363,568 +0.07(+1.58%)
Feb 14, 2024 4.650 4.650 4.370 4.420 596,234 -0.11(-2.43%)
Feb 13, 2024 4.650 4.725 4.460 4.530 511,116 -0.35(-7.17%)
Feb 12, 2024 4.690 4.950 4.690 4.880 709,241 +0.19(+4.05%)
Feb 09, 2024 4.780 4.890 4.610 4.690 551,510 -0.08(-1.68%)
Feb 08, 2024 4.700 4.945 4.700 4.770 543,416 +0.07(+1.49%)
Feb 07, 2024 4.860 4.860 4.560 4.700 610,082 -0.11(-2.29%)
Feb 06, 2024 4.550 4.810 4.410 4.810 565,135 +0.33(+7.37%)
Feb 05, 2024 4.450 4.660 4.340 4.480 516,484 -0.04(-0.88%)
Feb 02, 2024 4.300 4.729 4.250 4.520 1,401,720 +0.12(+2.73%)
Feb 01, 2024 4.380 4.500 4.170 4.400 491,716 +0.06(+1.38%)
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%)
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.