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 (%)
Aug 31, 2023 4.850 4.960 4.650 4.750 533,734 -0.10(-2.06%)
Aug 30, 2023 4.780 4.870 4.680 4.850 324,444 +0.07(+1.46%)
Aug 29, 2023 4.720 4.810 4.630 4.780 274,550 +0.04(+0.84%)
Aug 28, 2023 4.610 4.760 4.390 4.740 326,732 +0.14(+3.04%)
Aug 25, 2023 4.590 4.719 4.480 4.600 242,059 +0.00(+0.00%)
Aug 24, 2023 4.570 4.690 4.490 4.600 211,631 -0.01(-0.22%)
Aug 23, 2023 4.630 4.740 4.250 4.610 246,274 -0.01(-0.22%)
Aug 22, 2023 4.650 4.670 4.520 4.620 242,338 -0.01(-0.22%)
Aug 21, 2023 4.470 4.690 4.360 4.630 258,350 +0.16(+3.58%)
Aug 18, 2023 4.160 4.480 4.115 4.470 217,301 +0.26(+6.18%)
Aug 17, 2023 4.020 4.220 3.990 4.210 226,911 +0.20(+4.99%)
Aug 16, 2023 4.260 4.423 3.994 4.010 281,299 -0.26(-6.09%)
Aug 15, 2023 4.290 4.334 4.130 4.270 506,381 -0.02(-0.47%)
Aug 14, 2023 4.210 4.290 4.090 4.290 245,831 +0.03(+0.70%)
Aug 11, 2023 4.220 4.300 4.060 4.260 228,307 -0.08(-1.84%)
Aug 10, 2023 4.240 4.360 4.200 4.340 178,243 +0.12(+2.84%)
Aug 09, 2023 4.120 4.240 4.080 4.220 171,466 +0.10(+2.43%)
Aug 08, 2023 4.110 4.210 4.095 4.120 140,096 -0.03(-0.72%)
Aug 07, 2023 4.390 4.390 4.100 4.150 232,317 -0.25(-5.68%)
Aug 04, 2023 4.370 4.470 4.300 4.400 157,880 +0.06(+1.38%)
Aug 03, 2023 4.260 4.375 4.230 4.340 158,987 +0.05(+1.17%)
Aug 02, 2023 4.460 4.470 4.190 4.290 260,559 -0.16(-3.60%)
Aug 01, 2023 4.570 4.570 4.430 4.450 250,782 -0.02(-0.45%)
Jul 31, 2023 4.550 4.565 4.420 4.470 148,700 -0.01(-0.22%)
Jul 28, 2023 4.570 4.630 4.440 4.480 137,382 -0.04(-0.88%)
Jul 27, 2023 4.480 4.580 4.360 4.520 383,682 +0.11(+2.49%)
Jul 26, 2023 4.440 4.570 4.305 4.410 346,666 +0.02(+0.46%)
Jul 25, 2023 4.440 4.540 4.380 4.390 377,582 -0.06(-1.35%)
Jul 24, 2023 4.780 4.805 4.420 4.450 388,386 -0.32(-6.71%)
Jul 21, 2023 4.840 4.890 4.720 4.770 229,942 -0.04(-0.83%)
Jul 20, 2023 4.870 4.930 4.800 4.810 289,020 -0.09(-1.84%)
Jul 19, 2023 4.780 4.970 4.780 4.900 316,858 +0.07(+1.45%)
Jul 18, 2023 4.850 5.010 4.805 4.830 350,701 -0.03(-0.62%)
Jul 17, 2023 4.770 5.125 4.770 4.860 274,327 +0.13(+2.75%)
Jul 14, 2023 4.740 4.850 4.650 4.730 202,180 -0.06(-1.25%)
Jul 13, 2023 4.720 4.790 4.620 4.790 295,366 +0.09(+1.91%)
Jul 12, 2023 4.790 4.820 4.520 4.700 209,918 -0.01(-0.21%)
Jul 11, 2023 4.680 4.760 4.630 4.710 239,989 -0.04(-0.84%)
Jul 10, 2023 4.610 4.760 4.600 4.750 235,215 +0.09(+1.93%)
Jul 07, 2023 4.630 4.700 4.590 4.660 210,110 +0.02(+0.43%)
Jul 06, 2023 4.720 4.720 4.590 4.640 279,595 -0.13(-2.73%)
Jul 05, 2023 4.700 4.845 4.670 4.770 232,403 +0.09(+1.92%)
Jul 03, 2023 4.640 4.710 4.590 4.680 170,246 +0.03(+0.65%)
Jun 30, 2023 4.680 4.790 4.540 4.650 350,544 +0.00(+0.00%)
Jun 29, 2023 4.950 4.991 4.610 4.650 459,868 -0.33(-6.72%)
Jun 28, 2023 5.080 5.080 4.940 4.985 303,594 -0.10(-2.06%)
Jun 27, 2023 5.260 5.260 4.930 5.090 582,868 -0.16(-3.05%)
Jun 26, 2023 5.160 5.430 5.110 5.250 1,010,075 +0.14(+2.74%)
Jun 23, 2023 5.190 5.230 4.970 5.110 1,125,221 -0.12(-2.29%)
Jun 22, 2023 5.450 5.450 5.170 5.230 442,133 -0.16(-2.97%)
Jun 21, 2023 5.240 5.460 5.180 5.390 328,440 +0.14(+2.67%)
Jun 20, 2023 5.110 5.290 4.900 5.250 643,254 +0.15(+2.94%)
Jun 16, 2023 5.480 5.500 4.960 5.100 5,306,901 -0.31(-5.73%)
Jun 15, 2023 5.290 5.515 5.230 5.410 496,448 +0.07(+1.31%)
Jun 14, 2023 5.540 5.625 5.230 5.340 632,471 -0.21(-3.78%)
Jun 13, 2023 5.370 5.630 5.210 5.550 598,751 +0.22(+4.13%)
Jun 12, 2023 5.340 5.575 5.220 5.330 607,676 +0.00(+0.00%)
Jun 09, 2023 5.120 5.365 5.070 5.330 379,028 +0.21(+4.10%)
Jun 08, 2023 5.110 5.190 4.960 5.120 409,185 -0.03(-0.58%)
Jun 07, 2023 5.180 5.210 5.000 5.150 422,495 -0.04(-0.77%)
Jun 06, 2023 5.000 5.210 4.905 5.190 458,195 +0.20(+4.01%)
Jun 05, 2023 4.860 5.090 4.770 4.990 439,255 +0.27(+5.72%)
Jun 02, 2023 4.480 4.730 4.410 4.720 484,267 +0.26(+5.83%)
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.