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

Sutro Biopharma Inc (NQ: STRO )

4.305 -0.235 (-5.18%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 22, 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, 2020 10.30 10.30 9.750 10.20 41,222 -0.05(-0.49%)
Mar 30, 2020 10.00 10.35 9.830 10.25 28,555 +0.46(+4.70%)
Mar 27, 2020 10.08 10.39 9.527 9.790 29,800 -0.83(-7.82%)
Mar 26, 2020 9.340 10.62 9.340 10.62 33,263 +0.56(+5.57%)
Mar 25, 2020 10.00 10.95 9.650 10.06 46,360 -0.14(-1.37%)
Mar 24, 2020 9.010 10.20 8.650 10.20 60,546 +1.53(+17.65%)
Mar 23, 2020 8.420 9.590 8.280 8.670 50,976 +0.50(+6.12%)
Mar 20, 2020 7.690 8.290 6.914 8.170 69,000 +0.52(+6.80%)
Mar 19, 2020 6.030 7.690 6.000 7.650 77,396 +1.10(+16.79%)
Mar 18, 2020 6.740 7.120 6.300 6.550 25,837 -0.65(-9.03%)
Mar 17, 2020 6.600 8.470 6.050 7.200 59,787 +1.01(+16.32%)
Mar 16, 2020 10.00 10.00 6.010 6.190 186,321 -4.01(-39.31%)
Mar 13, 2020 8.330 10.20 7.780 10.20 35,100 +2.41(+30.94%)
Mar 12, 2020 8.010 8.710 7.450 7.790 38,586 -0.32(-3.95%)
Mar 11, 2020 8.950 9.000 8.040 8.110 23,242 -0.94(-10.39%)
Mar 10, 2020 8.930 9.250 8.700 9.050 31,944 +0.42(+4.87%)
Mar 09, 2020 9.000 9.320 8.500 8.630 22,384 -0.90(-9.44%)
Mar 06, 2020 9.210 9.640 9.100 9.530 24,400 -0.10(-1.04%)
Mar 05, 2020 10.00 10.35 9.500 9.630 25,863 -0.65(-6.32%)
Mar 04, 2020 9.880 10.43 9.640 10.28 27,627 +0.60(+6.20%)
Mar 03, 2020 9.300 9.800 9.100 9.680 20,878 +0.02(+0.21%)
Mar 02, 2020 9.770 9.980 9.295 9.660 26,625 -0.07(-0.72%)
Feb 28, 2020 9.740 9.740 8.690 9.730 34,800 +0.50(+5.42%)
Feb 27, 2020 9.860 10.53 9.230 9.230 19,881 -0.83(-8.25%)
Feb 26, 2020 10.28 11.53 10.02 10.06 42,681 -0.11(-1.08%)
Feb 25, 2020 11.05 11.24 10.06 10.17 24,919 -0.80(-7.29%)
Feb 24, 2020 11.22 11.56 10.54 10.97 36,727 -0.53(-4.61%)
Feb 21, 2020 11.52 11.70 11.39 11.50 20,300 +0.07(+0.61%)
Feb 20, 2020 11.40 11.62 11.07 11.43 21,541 +0.03(+0.26%)
Feb 19, 2020 11.28 11.73 11.16 11.40 18,842 +0.19(+1.69%)
Feb 18, 2020 11.01 11.28 10.72 11.21 32,097 +0.14(+1.26%)
Feb 14, 2020 10.86 11.51 10.70 11.07 27,700 -0.18(-1.60%)
Feb 13, 2020 11.66 11.70 11.19 11.25 12,022 -0.50(-4.26%)
Feb 12, 2020 11.86 12.08 11.60 11.75 36,580 -0.05(-0.42%)
Feb 11, 2020 11.68 12.16 11.54 11.80 29,866 +0.17(+1.46%)
Feb 10, 2020 11.93 11.95 11.42 11.63 20,045 -0.12(-1.02%)
Feb 07, 2020 12.12 12.12 11.49 11.75 69,100 -0.41(-3.37%)
Feb 06, 2020 12.19 12.38 11.81 12.16 79,085 +0.03(+0.25%)
Feb 05, 2020 12.12 12.47 11.90 12.13 105,569 +0.18(+1.51%)
Feb 04, 2020 12.11 12.47 11.67 11.95 288,775 +0.12(+1.01%)
Feb 03, 2020 10.32 12.48 10.22 11.83 60,657 +1.59(+15.53%)
Jan 31, 2020 9.920 10.33 9.920 10.24 34,200 +0.34(+3.43%)
Jan 30, 2020 10.01 10.24 9.640 9.900 153,480 -0.19(-1.88%)
Jan 29, 2020 10.48 10.48 10.02 10.09 28,704 -0.27(-2.61%)
Jan 28, 2020 10.42 10.88 10.16 10.36 97,883 +0.03(+0.29%)
Jan 27, 2020 10.81 10.86 10.26 10.33 31,367 -0.78(-7.02%)
Jan 24, 2020 11.71 11.71 11.05 11.11 43,500 -0.60(-5.12%)
Jan 23, 2020 11.94 12.00 11.58 11.71 65,100 -0.27(-2.25%)
Jan 22, 2020 12.25 12.40 11.93 11.98 64,783 -0.15(-1.24%)
Jan 21, 2020 11.99 12.33 11.95 12.13 59,682 +0.18(+1.51%)
Jan 17, 2020 12.06 12.51 11.86 11.95 148,200 +0.02(+0.17%)
Jan 16, 2020 11.90 12.08 11.83 11.93 21,778 +0.13(+1.10%)
Jan 15, 2020 11.80 11.98 11.56 11.80 40,790 +0.03(+0.25%)
Jan 14, 2020 12.01 12.15 11.56 11.77 45,352 -0.24(-2.00%)
Jan 13, 2020 12.33 12.51 11.90 12.01 281,064 +0.01(+0.08%)
Jan 10, 2020 12.04 12.45 11.93 12.00 175,400 +0.05(+0.42%)
Jan 09, 2020 11.74 12.17 11.62 11.95 111,316 +0.35(+3.02%)
Jan 08, 2020 11.85 12.13 11.48 11.60 71,464 -0.42(-3.49%)
Jan 07, 2020 11.88 12.09 11.75 12.02 37,426 +0.12(+1.01%)
Jan 06, 2020 11.63 12.75 11.57 11.90 211,233 +0.19(+1.62%)
Jan 03, 2020 11.99 12.14 11.52 11.71 31,900 -0.28(-2.34%)
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.