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

Sutro Biopharma Inc (NQ: STRO )

4.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2019 10.10 10.53 9.750 9.975 14,391 -0.12(-1.24%)
Apr 29, 2019 10.00 10.20 9.790 10.10 21,631 +0.41(+4.23%)
Apr 26, 2019 10.54 10.54 9.340 9.690 23,400 -0.51(-5.00%)
Apr 25, 2019 9.990 10.59 9.990 10.20 4,602 +0.17(+1.69%)
Apr 24, 2019 11.00 11.00 9.740 10.03 19,299 -0.03(-0.30%)
Apr 23, 2019 10.00 10.66 9.581 10.06 39,210 +0.16(+1.62%)
Apr 22, 2019 10.20 10.34 9.280 9.900 31,191 -0.47(-4.53%)
Apr 18, 2019 10.58 11.26 10.10 10.37 24,600 -0.32(-2.99%)
Apr 17, 2019 11.30 11.30 10.55 10.69 10,229 -0.67(-5.90%)
Apr 16, 2019 12.00 12.00 11.23 11.36 4,969 -0.43(-3.65%)
Apr 15, 2019 11.80 12.10 11.55 11.79 4,953 +0.02(+0.17%)
Apr 12, 2019 11.61 12.00 11.50 11.77 10,600 +0.33(+2.88%)
Apr 11, 2019 10.97 11.82 10.97 11.44 62,095 +0.45(+4.09%)
Apr 10, 2019 11.01 11.39 10.72 10.99 15,066 -0.01(-0.09%)
Apr 09, 2019 11.28 11.37 11.00 11.00 4,471 -0.26(-2.31%)
Apr 08, 2019 11.35 11.49 10.69 11.26 8,979 +0.01(+0.09%)
Apr 05, 2019 11.45 11.58 11.00 11.25 11,500 -0.21(-1.83%)
Apr 04, 2019 12.00 12.00 11.04 11.46 19,420 -0.23(-1.97%)
Apr 03, 2019 12.05 12.47 11.62 11.69 15,779 -0.31(-2.58%)
Apr 02, 2019 11.85 12.00 11.48 12.00 41,144 +0.41(+3.54%)
Apr 01, 2019 11.50 11.76 10.87 11.59 15,313 +0.20(+1.76%)
Mar 29, 2019 10.51 11.45 10.44 11.39 52,400 +0.68(+6.35%)
Mar 28, 2019 10.60 10.71 10.37 10.71 6,532 +0.13(+1.23%)
Mar 27, 2019 10.88 10.88 10.49 10.58 6,823 -0.26(-2.40%)
Mar 26, 2019 10.55 11.40 10.39 10.84 11,078 +0.02(+0.18%)
Mar 25, 2019 10.63 11.16 10.48 10.82 8,611 +0.08(+0.74%)
Mar 22, 2019 11.24 11.24 10.34 10.74 17,200 -0.33(-2.98%)
Mar 21, 2019 11.01 11.38 10.80 11.07 13,720 -0.22(-1.95%)
Mar 20, 2019 10.91 11.34 10.43 11.29 14,835 -0.10(-0.88%)
Mar 19, 2019 10.97 11.39 10.64 11.39 17,651 +0.15(+1.33%)
Mar 18, 2019 11.44 11.44 10.38 11.24 45,575 -0.21(-1.83%)
Mar 15, 2019 11.10 11.47 10.29 11.45 45,600 +0.36(+3.25%)
Mar 14, 2019 11.00 11.44 10.97 11.09 17,522 -0.09(-0.81%)
Mar 13, 2019 11.18 11.50 10.26 11.18 40,714 +0.73(+6.99%)
Mar 12, 2019 11.47 11.47 10.10 10.45 46,490 +0.01(+0.10%)
Mar 11, 2019 9.550 10.99 9.550 10.44 62,072 +1.04(+11.06%)
Mar 08, 2019 9.110 9.580 8.500 9.400 174,700 +0.50(+5.62%)
Mar 07, 2019 8.825 9.000 8.775 8.900 9,716 +0.04(+0.45%)
Mar 06, 2019 9.110 9.340 8.540 8.860 33,243 -0.12(-1.34%)
Mar 05, 2019 9.060 9.950 8.980 8.980 23,129 -0.07(-0.77%)
Mar 04, 2019 9.050 9.300 8.944 9.050 12,144 +0.19(+2.14%)
Mar 01, 2019 9.060 9.310 8.510 8.860 106,000 +0.06(+0.68%)
Feb 28, 2019 9.030 9.457 8.800 8.800 14,436 -0.21(-2.33%)
Feb 27, 2019 9.650 9.760 8.800 9.010 24,107 -0.61(-6.34%)
Feb 26, 2019 10.19 10.28 9.470 9.620 18,995 -0.41(-4.09%)
Feb 25, 2019 10.28 10.48 10.03 10.03 7,481 -0.61(-5.73%)
Feb 22, 2019 9.950 10.65 9.885 10.64 7,900 +0.54(+5.35%)
Feb 21, 2019 10.60 11.13 9.890 10.10 9,461 +0.07(+0.70%)
Feb 20, 2019 10.31 10.50 10.00 10.03 8,954 -0.29(-2.81%)
Feb 19, 2019 9.890 10.40 9.890 10.32 6,334 +0.46(+4.67%)
Feb 15, 2019 9.910 10.24 9.830 9.860 16,700 +0.17(+1.75%)
Feb 14, 2019 10.42 11.42 9.690 9.690 34,251 -0.71(-6.83%)
Feb 13, 2019 10.96 10.99 10.28 10.40 27,081 -0.50(-4.59%)
Feb 12, 2019 11.41 11.43 10.46 10.90 16,482 -0.37(-3.28%)
Feb 11, 2019 10.56 11.95 10.56 11.27 19,530 +0.85(+8.16%)
Feb 08, 2019 10.49 10.93 10.27 10.42 14,800 -0.04(-0.38%)
Feb 07, 2019 10.22 10.83 10.21 10.46 6,352 -0.08(-0.76%)
Feb 06, 2019 10.96 10.96 10.25 10.54 18,204 -0.12(-1.13%)
Feb 05, 2019 10.80 10.90 10.40 10.66 22,248 -0.06(-0.61%)
Feb 04, 2019 10.32 11.49 10.31 10.72 55,222 +0.09(+0.89%)
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.