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

Sutro Biopharma Inc (NQ: STRO )

4.225 -0.105 (-2.42%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Mar 31, 2022 8.190 8.640 8.080 8.220 301,102 +0.08(+0.98%)
Mar 30, 2022 8.480 8.590 8.080 8.140 315,345 -0.28(-3.33%)
Mar 29, 2022 8.460 8.600 8.270 8.420 668,773 +0.13(+1.57%)
Mar 28, 2022 8.370 8.540 8.155 8.290 254,065 +0.01(+0.12%)
Mar 25, 2022 8.540 8.540 8.210 8.280 230,331 -0.23(-2.70%)
Mar 24, 2022 8.530 8.550 8.330 8.510 199,415 +0.01(+0.12%)
Mar 23, 2022 8.450 8.900 8.340 8.500 415,751 -0.10(-1.16%)
Mar 22, 2022 7.990 8.620 7.930 8.600 522,041 +0.63(+7.90%)
Mar 21, 2022 9.590 9.590 7.880 7.970 655,666 -1.73(-17.84%)
Mar 18, 2022 8.980 9.750 8.980 9.700 2,483,028 +0.58(+6.36%)
Mar 17, 2022 8.520 9.130 8.380 9.120 286,312 +0.62(+7.29%)
Mar 16, 2022 8.320 8.520 7.970 8.500 504,365 +0.40(+4.94%)
Mar 15, 2022 7.860 8.110 7.790 8.100 306,554 +0.32(+4.11%)
Mar 14, 2022 8.070 8.430 7.640 7.780 364,953 -0.18(-2.26%)
Mar 11, 2022 8.260 8.480 7.960 7.960 291,036 -0.20(-2.45%)
Mar 10, 2022 8.190 8.200 7.900 8.160 249,824 -0.18(-2.16%)
Mar 09, 2022 8.000 8.390 8.000 8.340 415,703 +0.43(+5.44%)
Mar 08, 2022 7.930 8.200 7.800 7.910 597,010 -0.03(-0.38%)
Mar 07, 2022 8.170 8.280 7.830 7.940 439,070 -0.23(-2.82%)
Mar 04, 2022 8.230 8.480 8.105 8.170 354,687 -0.14(-1.68%)
Mar 03, 2022 8.840 8.840 8.150 8.310 274,543 -0.42(-4.81%)
Mar 02, 2022 8.710 8.730 8.440 8.730 305,308 +0.07(+0.81%)
Mar 01, 2022 8.860 9.140 8.575 8.660 324,085 -0.26(-2.91%)
Feb 28, 2022 8.780 9.050 8.715 8.920 284,283 +0.04(+0.45%)
Feb 25, 2022 8.730 8.880 8.640 8.880 294,056 +0.06(+0.68%)
Feb 24, 2022 8.160 8.830 8.010 8.820 509,645 +0.57(+6.91%)
Feb 23, 2022 8.610 8.610 8.210 8.250 246,635 -0.29(-3.40%)
Feb 22, 2022 8.330 8.710 8.320 8.540 245,880 +0.07(+0.83%)
Feb 18, 2022 8.470 0 -0.23(-2.64%)
Feb 17, 2022 8.840 9.060 8.638 8.700 352,399 -0.28(-3.12%)
Feb 16, 2022 8.960 9.020 8.730 8.980 149,204 -0.08(-0.88%)
Feb 15, 2022 8.840 9.260 8.840 9.060 203,724 +0.33(+3.78%)
Feb 14, 2022 8.880 8.960 8.625 8.730 240,516 -0.11(-1.24%)
Feb 11, 2022 9.370 9.490 8.720 8.840 346,585 -0.54(-5.76%)
Feb 10, 2022 9.840 10.15 9.280 9.380 461,803 -0.60(-6.01%)
Feb 09, 2022 9.760 10.09 9.510 9.980 662,318 +0.36(+3.74%)
Feb 08, 2022 9.570 9.630 9.300 9.620 522,714 +0.00(+0.00%)
Feb 07, 2022 9.590 9.990 9.559 9.620 1,943,262 -0.13(-1.33%)
Feb 04, 2022 9.640 9.910 9.470 9.750 596,752 +0.09(+0.93%)
Feb 03, 2022 9.870 9.660 331,738 -0.11(-1.13%)
Feb 02, 2022 10.57 10.57 9.735 9.770 472,655 -0.86(-8.09%)
Feb 01, 2022 10.58 10.78 10.31 10.63 2,092,385 -0.05(-0.47%)
Jan 31, 2022 10.31 10.71 10.68 623,853 +0.29(+2.79%)
Jan 28, 2022 10.21 10.39 9.910 10.39 342,355 +0.33(+3.28%)
Jan 27, 2022 10.52 10.76 10.00 10.06 443,534 -0.43(-4.10%)
Jan 26, 2022 10.39 10.98 10.15 10.49 489,581 +0.10(+0.96%)
Jan 25, 2022 10.22 10.57 9.930 10.39 323,555 -0.02(-0.19%)
Jan 24, 2022 9.840 10.49 9.660 10.41 533,412 +0.34(+3.38%)
Jan 21, 2022 10.07 10.34 9.750 10.07 462,246 +0.08(+0.80%)
Jan 20, 2022 10.34 10.72 9.970 9.990 292,328 -0.38(-3.66%)
Jan 19, 2022 10.42 10.67 10.27 10.37 471,636 -0.02(-0.19%)
Jan 18, 2022 10.51 10.60 10.13 10.39 485,259 -0.31(-2.90%)
Jan 14, 2022 10.70 0 +0.20(+1.90%)
Jan 13, 2022 10.94 10.94 10.10 10.50 806,791 -0.31(-2.87%)
Jan 12, 2022 11.13 11.23 10.70 10.81 695,197 -0.30(-2.70%)
Jan 11, 2022 10.65 11.25 10.43 11.11 398,169 +0.39(+3.64%)
Jan 10, 2022 10.41 10.75 9.620 10.72 922,558 +0.25(+2.39%)
Jan 07, 2022 10.11 10.53 10.09 10.47 1,008,349 -0.04(-0.38%)
Jan 06, 2022 11.63 11.63 9.905 10.51 5,117,488 -4.06(-27.87%)
Jan 05, 2022 15.00 15.32 14.47 14.57 417,954 -0.53(-3.51%)
Jan 04, 2022 15.27 15.67 15.02 15.10 1,036,574 -0.21(-1.37%)
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.