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 31, 2018 8.580 9.470 8.580 9.020 32,500 +0.33(+3.80%)
Dec 28, 2018 9.160 9.160 8.590 8.690 19,500 -0.50(-5.44%)
Dec 27, 2018 9.470 9.470 8.550 9.190 62,671 -0.33(-3.47%)
Dec 26, 2018 9.120 9.885 8.620 9.520 25,510 +0.52(+5.78%)
Dec 24, 2018 8.940 9.220 8.500 9.000 32,800 +0.01(+0.11%)
Dec 21, 2018 9.210 9.500 8.640 8.990 607,300 -0.12(-1.32%)
Dec 20, 2018 9.840 9.880 8.900 9.110 61,604 -0.64(-6.56%)
Dec 19, 2018 9.780 10.00 9.420 9.750 42,363 +0.00(+0.00%)
Dec 18, 2018 9.900 10.38 8.880 9.750 63,172 -0.35(-3.47%)
Dec 17, 2018 10.33 10.52 9.530 10.10 66,371 -0.12(-1.17%)
Dec 14, 2018 10.57 10.66 9.650 10.22 75,500 +0.02(+0.20%)
Dec 13, 2018 10.19 11.74 9.500 10.20 57,219 +0.10(+0.99%)
Dec 12, 2018 10.32 10.44 9.990 10.10 50,894 -0.03(-0.30%)
Dec 11, 2018 12.05 12.05 9.750 10.13 56,025 -1.83(-15.30%)
Dec 10, 2018 10.44 12.05 10.00 11.96 32,467 +1.69(+16.46%)
Dec 07, 2018 9.950 10.64 9.750 10.27 34,300 +0.23(+2.29%)
Dec 06, 2018 9.790 10.96 9.770 10.04 26,311 -0.18(-1.76%)
Dec 04, 2018 11.10 11.33 9.860 10.22 34,600 -0.88(-7.93%)
Dec 03, 2018 10.69 11.75 9.800 11.10 128,970 +0.61(+5.82%)
Nov 30, 2018 10.48 11.35 10.14 10.49 160,100 -0.09(-0.85%)
Nov 29, 2018 10.29 10.85 10.01 10.58 28,658 +0.29(+2.82%)
Nov 28, 2018 10.02 10.73 9.840 10.29 21,244 +0.21(+2.08%)
Nov 27, 2018 10.79 11.04 9.740 10.08 32,505 -0.77(-7.10%)
Nov 26, 2018 10.81 11.86 10.65 10.85 63,847 +0.04(+0.37%)
Nov 23, 2018 9.740 11.01 9.650 10.81 28,000 +0.89(+8.97%)
Nov 21, 2018 9.920 9.920 9.920 0 -0.01(-0.10%)
Nov 20, 2018 11.46 11.79 9.500 9.930 104,293 -1.63(-14.10%)
Nov 19, 2018 12.58 12.58 11.09 11.56 112,074 -0.93(-7.45%)
Nov 16, 2018 12.65 13.30 12.15 12.49 42,100 -0.14(-1.11%)
Nov 15, 2018 11.55 12.87 11.55 12.63 33,294 +1.01(+8.69%)
Nov 14, 2018 13.23 13.96 11.58 11.62 74,300 -1.68(-12.63%)
Nov 13, 2018 13.62 14.10 13.28 13.30 24,025 -0.27(-1.99%)
Nov 12, 2018 13.36 14.41 12.69 13.57 11,848 +0.16(+1.19%)
Nov 09, 2018 14.13 14.33 13.22 13.41 48,700 -0.82(-5.76%)
Nov 08, 2018 13.04 14.75 12.58 14.23 32,432 +1.23(+9.46%)
Nov 07, 2018 12.06 13.60 12.06 13.00 23,012 +0.89(+7.35%)
Nov 06, 2018 11.95 12.95 10.82 12.11 80,181 +0.36(+3.06%)
Nov 05, 2018 12.00 12.48 11.75 11.75 24,333 -0.35(-2.89%)
Nov 02, 2018 12.03 12.18 11.42 12.10 36,700 +0.11(+0.92%)
Nov 01, 2018 11.80 12.04 11.66 11.99 35,354 +0.11(+0.93%)
Oct 31, 2018 12.27 12.65 11.76 11.88 24,734 -0.47(-3.81%)
Oct 30, 2018 12.83 13.39 12.12 12.35 15,809 -0.62(-4.78%)
Oct 29, 2018 13.65 14.22 12.01 12.97 29,721 -0.57(-4.21%)
Oct 26, 2018 13.76 14.30 12.89 13.54 57,900 -0.31(-2.24%)
Oct 25, 2018 14.10 14.66 13.85 13.85 127,996 -0.15(-1.07%)
Oct 24, 2018 14.08 14.75 14.00 14.00 83,887 -0.12(-0.85%)
Oct 23, 2018 14.39 14.48 14.10 14.12 85,792 -0.36(-2.49%)
Oct 22, 2018 14.47 14.73 14.45 14.48 80,327 -0.05(-0.34%)
Oct 19, 2018 14.57 14.75 14.50 14.53 33,700 -0.02(-0.14%)
Oct 18, 2018 14.32 14.73 14.32 14.55 43,569 +0.15(+1.04%)
Oct 17, 2018 14.40 14.88 14.30 14.40 23,196 -0.01(-0.07%)
Oct 16, 2018 14.42 14.77 14.40 14.41 10,095 -0.01(-0.07%)
Oct 15, 2018 14.34 14.97 14.34 14.42 8,604 +0.03(+0.21%)
Oct 12, 2018 14.75 14.85 14.30 14.39 85,700 -0.04(-0.28%)
Oct 11, 2018 14.59 14.79 14.25 14.43 118,208 -0.26(-1.77%)
Oct 10, 2018 14.79 14.99 14.51 14.69 29,301 -0.16(-1.08%)
Oct 09, 2018 14.21 14.98 14.21 14.85 36,655 +0.19(+1.30%)
Oct 08, 2018 14.74 15.07 14.60 14.66 39,509 -0.19(-1.28%)
Oct 05, 2018 14.68 14.99 14.62 14.85 47,100 +0.19(+1.30%)
Oct 04, 2018 14.92 14.92 12.00 14.66 102,400 -0.11(-0.74%)
Oct 03, 2018 14.99 15.10 14.70 14.77 151,464 -0.03(-0.20%)
Oct 02, 2018 14.61 15.00 14.50 14.80 71,866 +0.15(+1.02%)
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.