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 (%)
Nov 29, 2019 10.84 11.50 10.81 11.08 51,000 +0.30(+2.78%)
Nov 27, 2019 10.59 11.03 10.29 10.78 59,400 +0.19(+1.79%)
Nov 26, 2019 10.58 10.98 10.44 10.59 30,281 +0.01(+0.09%)
Nov 25, 2019 10.50 10.83 10.35 10.58 62,727 +0.12(+1.15%)
Nov 22, 2019 10.58 10.80 10.07 10.46 54,700 -0.05(-0.48%)
Nov 21, 2019 10.76 11.03 10.19 10.51 80,137 -0.07(-0.66%)
Nov 20, 2019 11.25 11.39 10.56 10.58 45,957 -0.64(-5.70%)
Nov 19, 2019 11.19 11.45 11.01 11.22 45,080 -0.17(-1.49%)
Nov 18, 2019 10.79 11.50 10.79 11.39 34,515 +0.61(+5.66%)
Nov 15, 2019 10.94 11.07 10.53 10.78 15,100 -0.04(-0.42%)
Nov 14, 2019 10.75 11.33 10.69 10.82 15,766 +0.02(+0.23%)
Nov 13, 2019 10.75 11.00 10.75 10.80 25,030 +0.03(+0.28%)
Nov 12, 2019 10.79 10.95 10.70 10.77 13,294 -0.04(-0.37%)
Nov 11, 2019 10.97 11.13 10.71 10.81 10,936 -0.17(-1.55%)
Nov 08, 2019 10.95 11.60 10.75 10.98 20,600 +0.05(+0.46%)
Nov 07, 2019 10.51 11.30 10.51 10.93 44,505 +0.55(+5.30%)
Nov 06, 2019 10.52 10.52 10.36 10.38 2,742 -0.07(-0.67%)
Nov 05, 2019 10.32 10.53 10.21 10.45 5,345 +0.09(+0.87%)
Nov 04, 2019 10.54 11.08 10.24 10.36 30,040 -0.07(-0.67%)
Nov 01, 2019 10.14 10.57 10.10 10.43 14,100 +0.40(+3.99%)
Oct 31, 2019 9.850 10.32 9.790 10.03 36,202 +0.15(+1.52%)
Oct 30, 2019 10.08 10.77 9.665 9.880 16,293 -0.22(-2.18%)
Oct 29, 2019 10.00 11.00 10.00 10.10 31,365 +0.16(+1.61%)
Oct 28, 2019 9.590 10.43 9.590 9.940 32,002 +0.43(+4.52%)
Oct 25, 2019 9.660 9.900 9.470 9.510 14,300 -0.15(-1.55%)
Oct 24, 2019 10.12 10.12 9.620 9.660 35,825 -0.42(-4.17%)
Oct 23, 2019 10.14 10.49 10.08 10.08 13,327 -0.29(-2.80%)
Oct 22, 2019 10.98 10.98 10.37 10.37 64,179 -0.59(-5.38%)
Oct 21, 2019 10.18 11.00 10.15 10.96 89,471 +0.98(+9.82%)
Oct 18, 2019 9.960 10.30 9.750 9.980 75,400 +0.03(+0.30%)
Oct 17, 2019 9.162 10.60 9.162 9.950 68,750 +0.49(+5.18%)
Oct 16, 2019 9.550 9.710 9.150 9.460 14,924 +0.04(+0.42%)
Oct 15, 2019 9.350 9.610 9.310 9.420 19,178 +0.08(+0.86%)
Oct 14, 2019 9.390 9.710 9.195 9.340 31,135 -0.14(-1.48%)
Oct 11, 2019 9.410 9.640 9.110 9.480 68,100 +0.21(+2.27%)
Oct 10, 2019 9.140 9.440 8.900 9.270 34,108 +0.15(+1.64%)
Oct 09, 2019 9.360 9.360 8.990 9.120 26,702 -0.15(-1.62%)
Oct 08, 2019 8.900 9.360 8.825 9.270 25,743 +0.34(+3.81%)
Oct 07, 2019 10.12 10.51 8.825 8.930 128,547 +0.50(+5.93%)
Oct 04, 2019 8.230 8.700 8.230 8.430 13,300 +0.20(+2.43%)
Oct 03, 2019 8.140 8.440 8.000 8.230 36,330 +0.08(+0.98%)
Oct 02, 2019 8.620 8.677 8.030 8.150 39,195 -0.54(-6.21%)
Oct 01, 2019 9.110 9.130 8.600 8.690 28,246 -0.40(-4.40%)
Sep 30, 2019 9.320 9.400 8.780 9.090 61,041 -0.24(-2.57%)
Sep 27, 2019 9.720 9.850 9.030 9.330 98,700 -0.41(-4.21%)
Sep 26, 2019 9.790 10.01 9.520 9.740 115,183 -0.10(-1.02%)
Sep 25, 2019 9.990 10.30 9.450 9.840 53,680 -0.12(-1.20%)
Sep 24, 2019 10.78 10.84 9.780 9.960 168,874 -0.77(-7.18%)
Sep 23, 2019 10.60 11.00 10.25 10.73 78,056 +0.13(+1.23%)
Sep 20, 2019 10.64 11.00 10.54 10.60 145,100 -0.10(-0.93%)
Sep 19, 2019 10.87 11.10 10.37 10.70 105,310 -0.18(-1.65%)
Sep 18, 2019 11.01 11.09 10.56 10.88 77,675 -0.13(-1.18%)
Sep 17, 2019 10.59 11.19 10.24 11.01 127,502 +0.35(+3.28%)
Sep 16, 2019 10.69 10.91 9.774 10.66 121,614 -0.34(-3.09%)
Sep 13, 2019 10.74 11.56 9.920 11.00 54,400 +0.37(+3.48%)
Sep 12, 2019 9.700 10.75 9.450 10.63 50,427 +0.86(+8.80%)
Sep 11, 2019 8.790 9.800 8.680 9.770 85,602 +0.99(+11.28%)
Sep 10, 2019 9.380 9.500 8.590 8.780 139,807 -0.67(-7.09%)
Sep 09, 2019 9.550 9.960 9.050 9.450 96,711 -0.05(-0.53%)
Sep 06, 2019 8.800 9.730 8.800 9.500 154,800 +0.87(+10.08%)
Sep 05, 2019 8.130 8.660 8.050 8.630 20,391 +0.62(+7.74%)
Sep 04, 2019 7.850 8.010 7.800 8.010 12,909 +0.10(+1.26%)
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.