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 (%)
Jul 31, 2020 8.110 8.110 7.270 7.770 158,400 -0.20(-2.51%)
Jul 30, 2020 7.850 8.070 7.850 7.970 66,013 -0.06(-0.75%)
Jul 29, 2020 8.260 8.260 7.765 8.030 47,308 -0.11(-1.35%)
Jul 28, 2020 8.250 8.400 8.100 8.140 20,385 -0.17(-2.05%)
Jul 27, 2020 8.110 8.330 7.950 8.310 112,922 +0.27(+3.36%)
Jul 24, 2020 8.150 8.430 7.920 8.040 57,900 -0.18(-2.19%)
Jul 23, 2020 8.300 8.450 8.070 8.220 84,488 -0.10(-1.20%)
Jul 22, 2020 8.270 8.450 8.030 8.320 85,667 +0.04(+0.48%)
Jul 21, 2020 8.860 9.080 8.260 8.280 68,729 -0.46(-5.26%)
Jul 20, 2020 9.170 9.205 8.600 8.740 79,404 -0.35(-3.85%)
Jul 17, 2020 9.070 9.290 8.770 9.090 232,100 +0.01(+0.11%)
Jul 16, 2020 9.870 9.870 8.550 9.080 273,438 +0.18(+2.02%)
Jul 15, 2020 8.820 9.200 8.800 8.900 87,293 +0.16(+1.83%)
Jul 14, 2020 8.460 8.790 8.350 8.740 49,917 +0.24(+2.82%)
Jul 13, 2020 9.090 9.090 8.440 8.500 107,453 -0.52(-5.76%)
Jul 10, 2020 8.760 9.260 8.760 9.020 181,300 +0.29(+3.32%)
Jul 09, 2020 8.430 8.940 8.270 8.730 107,181 +0.26(+3.07%)
Jul 08, 2020 8.350 8.650 8.040 8.470 243,557 +0.07(+0.83%)
Jul 07, 2020 8.260 8.780 8.260 8.400 110,396 +0.05(+0.66%)
Jul 06, 2020 7.600 8.460 7.440 8.345 154,503 +0.91(+12.16%)
Jul 02, 2020 7.930 7.930 7.330 7.440 302,000 -0.33(-4.25%)
Jul 01, 2020 7.780 8.060 7.435 7.770 102,211 +0.01(+0.13%)
Jun 30, 2020 7.870 7.870 7.270 7.760 279,085 -0.11(-1.40%)
Jun 29, 2020 7.400 7.940 7.100 7.870 498,163 +0.63(+8.70%)
Jun 26, 2020 8.380 8.392 7.060 7.240 990,500 -1.14(-13.60%)
Jun 25, 2020 8.280 8.610 8.190 8.380 111,483 +0.13(+1.58%)
Jun 24, 2020 8.920 9.170 8.210 8.250 125,894 -0.73(-8.13%)
Jun 23, 2020 9.370 9.575 8.960 8.980 83,732 -0.26(-2.81%)
Jun 22, 2020 9.340 9.710 9.180 9.240 162,782 -0.02(-0.22%)
Jun 19, 2020 10.00 10.21 9.130 9.260 555,500 -0.69(-6.93%)
Jun 18, 2020 9.770 10.29 9.770 9.950 540,833 +0.08(+0.81%)
Jun 17, 2020 9.610 9.990 9.500 9.870 295,933 +0.28(+2.92%)
Jun 16, 2020 9.880 9.880 9.450 9.590 194,948 -0.01(-0.10%)
Jun 15, 2020 8.810 9.870 8.775 9.600 228,275 +0.72(+8.11%)
Jun 12, 2020 8.940 9.150 8.610 8.880 150,000 +0.34(+3.98%)
Jun 11, 2020 9.720 9.915 8.490 8.540 155,704 -1.32(-13.39%)
Jun 10, 2020 9.920 9.990 9.750 9.860 122,038 -0.02(-0.20%)
Jun 09, 2020 10.00 10.11 9.770 9.880 121,045 -0.06(-0.60%)
Jun 08, 2020 9.890 10.22 9.750 9.940 104,453 +0.11(+1.12%)
Jun 05, 2020 10.18 10.18 9.710 9.830 91,000 -0.13(-1.31%)
Jun 04, 2020 10.05 10.20 9.795 9.960 54,632 -0.22(-2.16%)
Jun 03, 2020 10.27 10.38 10.10 10.18 75,430 +0.07(+0.69%)
Jun 02, 2020 10.05 10.30 9.722 10.11 58,226 +0.13(+1.30%)
Jun 01, 2020 10.01 10.14 9.680 9.980 69,806 -0.03(-0.30%)
May 29, 2020 9.640 10.10 9.390 10.01 43,300 +0.41(+4.27%)
May 28, 2020 9.760 9.870 9.380 9.600 72,298 -0.08(-0.83%)
May 27, 2020 9.710 9.785 9.130 9.680 44,539 -0.05(-0.51%)
May 26, 2020 10.06 10.15 9.680 9.730 76,143 -0.11(-1.12%)
May 22, 2020 9.500 9.880 9.030 9.840 71,900 +0.33(+3.47%)
May 21, 2020 9.973 9.973 9.290 9.510 89,461 -0.58(-5.75%)
May 20, 2020 10.15 10.15 9.860 10.09 85,981 +0.03(+0.30%)
May 19, 2020 9.610 10.13 9.610 10.06 322,373 +0.39(+4.03%)
May 18, 2020 9.090 9.700 8.900 9.670 84,538 +0.65(+7.21%)
May 15, 2020 8.780 9.070 8.520 9.020 105,200 +0.87(+10.67%)
May 14, 2020 8.660 8.660 7.810 8.150 120,014 -0.65(-7.39%)
May 13, 2020 9.010 9.054 8.664 8.800 50,453 -0.06(-0.68%)
May 12, 2020 8.800 9.400 8.500 8.860 1,161,357 -1.25(-12.36%)
May 11, 2020 9.660 10.50 9.410 10.11 49,353 +0.29(+2.95%)
May 08, 2020 9.860 9.930 9.580 9.820 29,500 +0.20(+2.08%)
May 07, 2020 9.740 9.980 9.420 9.620 26,240 +0.06(+0.63%)
May 06, 2020 9.710 9.780 9.421 9.560 16,119 +0.04(+0.42%)
May 05, 2020 9.660 10.18 9.420 9.520 36,029 -0.14(-1.45%)
May 04, 2020 9.320 10.02 9.310 9.660 137,098 +0.18(+1.90%)
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.