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

Sutro Biopharma Inc (NQ: STRO )

3.630 -0.140 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 3.730 3.800 3.550 3.630 515,911 -0.14(-3.71%)
Apr 18, 2024 3.790 3.810 3.650 3.770 770,397 -0.03(-0.79%)
Apr 17, 2024 3.940 4.030 3.780 3.800 719,383 -0.14(-3.55%)
Apr 16, 2024 4.080 4.230 3.940 3.940 768,515 -0.20(-4.83%)
Apr 15, 2024 4.090 4.240 4.050 4.140 747,463 +0.00(+0.00%)
Apr 12, 2024 4.450 4.454 4.050 4.140 948,499 -0.36(-8.00%)
Apr 11, 2024 4.270 4.655 4.240 4.500 840,414 +0.26(+6.13%)
Apr 10, 2024 4.290 4.360 4.105 4.240 1,233,655 -0.15(-3.42%)
Apr 09, 2024 4.740 4.750 4.220 4.390 1,640,368 -0.35(-7.38%)
Apr 08, 2024 4.940 5.275 4.730 4.740 1,174,267 -0.14(-2.87%)
Apr 05, 2024 4.870 4.980 4.720 4.880 778,241 -0.04(-0.81%)
Apr 04, 2024 5.150 5.225 4.830 4.920 1,676,756 -0.17(-3.34%)
Apr 03, 2024 5.190 5.700 4.855 5.090 2,578,649 +0.00(+0.00%)
Apr 02, 2024 5.540 5.880 5.050 5.090 2,750,653 -0.24(-4.41%)
Apr 01, 2024 5.620 5.660 4.960 5.325 1,950,846 -0.33(-5.75%)
Mar 28, 2024 4.970 5.710 5.710 5.650 3,142,571 +0.72(+14.60%)
Mar 27, 2024 4.260 4.945 4.180 4.930 1,832,601 +0.75(+17.94%)
Mar 26, 2024 3.840 4.225 3.420 4.180 3,337,407 +0.91(+27.83%)
Mar 25, 2024 3.400 3.415 3.210 3.270 532,679 -0.15(-4.39%)
Mar 22, 2024 3.490 3.525 3.400 3.420 407,162 -0.07(-2.01%)
Mar 21, 2024 3.450 3.660 3.440 3.490 612,879 +0.09(+2.65%)
Mar 20, 2024 3.480 3.500 3.200 3.400 1,573,593 -0.15(-4.23%)
Mar 19, 2024 4.030 4.030 3.540 3.550 1,048,495 -0.36(-9.21%)
Mar 18, 2024 4.090 4.090 3.880 3.910 974,465 -0.20(-4.87%)
Mar 15, 2024 3.970 4.150 3.910 4.110 1,292,552 +0.10(+2.49%)
Mar 14, 2024 4.560 4.600 4.000 4.010 507,961 -0.55(-12.06%)
Mar 13, 2024 4.410 4.610 4.410 4.560 1,407,007 +0.13(+2.93%)
Mar 12, 2024 4.460 4.525 4.330 4.430 1,285,035 -0.03(-0.67%)
Mar 11, 2024 4.770 4.770 4.400 4.460 1,473,927 -0.21(-4.50%)
Mar 08, 2024 4.900 5.040 4.590 4.670 1,118,709 -0.13(-2.71%)
Mar 07, 2024 4.630 4.935 4.630 4.800 956,435 +0.10(+2.13%)
Mar 06, 2024 4.570 4.800 4.385 4.700 766,998 +0.16(+3.52%)
Mar 05, 2024 4.700 4.819 4.520 4.540 1,151,778 -0.25(-5.22%)
Mar 04, 2024 4.960 5.050 4.585 4.790 658,948 -0.16(-3.23%)
Mar 01, 2024 4.940 5.080 4.925 4.950 487,030 +0.04(+0.81%)
Feb 29, 2024 5.200 5.210 4.840 4.910 391,543 -0.18(-3.54%)
Feb 28, 2024 5.260 5.483 5.020 5.090 543,616 -0.17(-3.23%)
Feb 27, 2024 4.740 5.300 4.740 5.260 1,567,933 +0.46(+9.47%)
Feb 26, 2024 4.550 4.839 4.515 4.805 780,350 +0.29(+6.31%)
Feb 23, 2024 4.490 4.570 4.450 4.520 279,620 +0.02(+0.44%)
Feb 22, 2024 4.610 4.730 4.470 4.500 344,412 -0.14(-3.02%)
Feb 21, 2024 4.750 4.810 4.579 4.640 402,570 -0.07(-1.49%)
Feb 20, 2024 4.370 4.790 4.320 4.710 759,413 +0.38(+8.78%)
Feb 16, 2024 4.470 4.570 4.250 4.330 685,316 -0.16(-3.56%)
Feb 15, 2024 4.460 4.905 4.450 4.490 1,363,568 +0.07(+1.58%)
Feb 14, 2024 4.650 4.650 4.370 4.420 596,234 -0.11(-2.43%)
Feb 13, 2024 4.650 4.725 4.460 4.530 511,116 -0.35(-7.17%)
Feb 12, 2024 4.690 4.950 4.690 4.880 709,241 +0.19(+4.05%)
Feb 09, 2024 4.780 4.890 4.610 4.690 551,510 -0.08(-1.68%)
Feb 08, 2024 4.700 4.945 4.700 4.770 543,416 +0.07(+1.49%)
Feb 07, 2024 4.860 4.860 4.560 4.700 610,082 -0.11(-2.29%)
Feb 06, 2024 4.550 4.810 4.410 4.810 565,135 +0.33(+7.37%)
Feb 05, 2024 4.450 4.660 4.340 4.480 516,484 -0.04(-0.88%)
Feb 02, 2024 4.300 4.729 4.250 4.520 1,401,720 +0.12(+2.73%)
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.