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

Sutro Biopharma Inc (NQ: STRO )

4.140 +0.060 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 4.440 4.720 4.370 4.620 754,317 +0.14(+3.12%)
Mar 30, 2023 4.720 4.855 4.410 4.480 369,381 -0.29(-6.08%)
Mar 29, 2023 4.840 5.150 4.610 4.770 361,799 +0.17(+3.70%)
Mar 28, 2023 4.810 4.840 4.520 4.600 320,647 -0.10(-2.13%)
Mar 27, 2023 4.720 4.890 4.640 4.700 341,000 -0.04(-0.84%)
Mar 24, 2023 4.780 4.780 4.510 4.740 393,573 +0.01(+0.21%)
Mar 23, 2023 4.760 4.770 4.620 4.730 415,629 +0.00(+0.00%)
Mar 22, 2023 4.940 4.975 4.670 4.730 515,574 -0.25(-5.02%)
Mar 21, 2023 4.820 5.050 4.640 4.980 513,907 -0.13(-2.54%)
Mar 20, 2023 5.200 5.210 4.970 5.110 595,145 -0.11(-2.11%)
Mar 17, 2023 5.230 5.300 4.982 5.220 2,641,948 -0.02(-0.38%)
Mar 16, 2023 5.340 5.410 5.045 5.240 470,930 -0.16(-2.96%)
Mar 15, 2023 5.390 5.560 5.260 5.400 250,680 -0.11(-2.00%)
Mar 14, 2023 5.490 5.930 5.390 5.510 508,838 +0.08(+1.47%)
Mar 13, 2023 5.130 5.515 5.130 5.430 481,840 +0.30(+5.85%)
Mar 10, 2023 5.250 5.250 5.010 5.130 796,075 -0.13(-2.47%)
Mar 09, 2023 5.410 5.505 5.240 5.260 562,166 -0.16(-2.95%)
Mar 08, 2023 5.590 5.610 5.290 5.420 320,584 -0.19(-3.39%)
Mar 07, 2023 5.600 5.720 5.360 5.610 277,833 +0.04(+0.72%)
Mar 06, 2023 5.620 5.750 5.320 5.570 749,653 -0.22(-3.80%)
Mar 03, 2023 5.850 5.935 5.650 5.790 189,354 +0.04(+0.70%)
Mar 02, 2023 5.740 5.810 5.660 5.750 240,939 -0.02(-0.35%)
Mar 01, 2023 5.730 5.925 5.630 5.770 388,391 +0.13(+2.30%)
Feb 28, 2023 5.730 6.020 5.640 5.640 229,076 -0.09(-1.57%)
Feb 27, 2023 5.660 5.910 5.585 5.730 557,061 +0.11(+1.96%)
Feb 24, 2023 5.840 5.840 5.525 5.620 254,990 -0.27(-4.58%)
Feb 23, 2023 6.090 6.145 5.825 5.890 216,155 -0.20(-3.28%)
Feb 22, 2023 6.110 6.230 6.020 6.090 236,093 +0.00(+0.00%)
Feb 21, 2023 6.150 6.480 6.010 6.090 271,269 -0.13(-2.09%)
Feb 17, 2023 6.080 6.230 5.970 6.220 407,038 +0.17(+2.81%)
Feb 16, 2023 6.190 6.190 5.900 6.050 327,825 -0.16(-2.58%)
Feb 15, 2023 6.360 6.360 6.120 6.210 303,401 -0.22(-3.42%)
Feb 14, 2023 6.230 6.460 6.185 6.430 331,516 +0.17(+2.72%)
Feb 13, 2023 6.380 6.930 6.200 6.260 227,092 -0.14(-2.19%)
Feb 10, 2023 6.350 6.475 6.120 6.400 306,791 +0.04(+0.63%)
Feb 09, 2023 6.830 6.830 6.320 6.360 271,539 -0.37(-5.50%)
Feb 08, 2023 7.010 7.010 6.640 6.730 528,108 -0.27(-3.86%)
Feb 07, 2023 6.870 7.050 6.670 7.000 444,726 +0.13(+1.89%)
Feb 06, 2023 7.040 7.170 6.790 6.870 313,169 -0.24(-3.38%)
Feb 03, 2023 7.320 7.395 7.070 7.110 370,428 -0.24(-3.27%)
Feb 02, 2023 7.380 7.390 7.135 7.350 259,508 +0.02(+0.27%)
Feb 01, 2023 7.240 7.405 7.050 7.330 404,443 +0.09(+1.24%)
Jan 31, 2023 7.190 7.360 7.160 7.240 329,272 +0.05(+0.70%)
Jan 30, 2023 7.470 7.480 7.100 7.190 235,561 -0.31(-4.13%)
Jan 27, 2023 7.440 7.550 7.420 7.500 294,646 +0.01(+0.13%)
Jan 26, 2023 7.810 7.870 7.390 7.490 253,019 -0.26(-3.35%)
Jan 25, 2023 7.790 7.850 7.560 7.750 279,793 -0.09(-1.15%)
Jan 24, 2023 7.520 7.918 7.490 7.840 858,841 +0.30(+3.98%)
Jan 23, 2023 7.640 7.670 7.480 7.540 570,055 -0.10(-1.31%)
Jan 20, 2023 7.290 7.650 7.100 7.640 920,065 +0.45(+6.26%)
Jan 19, 2023 7.280 7.370 7.140 7.190 304,130 -0.12(-1.64%)
Jan 18, 2023 7.670 7.850 7.290 7.310 530,775 -0.33(-4.32%)
Jan 17, 2023 7.800 8.045 7.395 7.640 904,218 -0.23(-2.92%)
Jan 13, 2023 8.060 8.400 7.540 7.870 1,939,171 +0.20(+2.61%)
Jan 12, 2023 7.260 7.940 7.200 7.670 1,389,039 +0.36(+4.92%)
Jan 11, 2023 7.160 7.355 6.900 7.310 576,108 +0.05(+0.69%)
Jan 10, 2023 8.450 8.525 7.060 7.260 1,192,039 -1.03(-12.42%)
Jan 09, 2023 8.240 8.490 8.020 8.290 466,341 +0.08(+0.97%)
Jan 06, 2023 8.530 8.720 8.150 8.210 604,175 -0.24(-2.84%)
Jan 05, 2023 8.030 8.620 8.000 8.450 451,729 +0.35(+4.32%)
Jan 04, 2023 8.130 8.480 8.050 8.100 510,855 +0.08(+1.00%)
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.