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

Sutro Biopharma Inc (NQ: STRO )

4.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jun 01, 2023 4.500 4.530 4.340 4.460 274,956 -0.03(-0.67%)
May 31, 2023 4.620 4.830 4.425 4.490 456,063 -0.12(-2.60%)
May 30, 2023 4.910 4.970 4.560 4.610 380,174 -0.29(-5.92%)
May 26, 2023 5.060 5.205 4.880 4.900 526,633 -0.16(-3.16%)
May 25, 2023 5.100 5.180 4.990 5.060 377,562 -0.05(-0.98%)
May 24, 2023 5.270 5.390 5.065 5.110 292,772 -0.18(-3.40%)
May 23, 2023 5.280 5.530 5.250 5.290 362,325 -0.02(-0.38%)
May 22, 2023 5.380 5.595 5.290 5.310 412,915 -0.10(-1.85%)
May 19, 2023 5.380 5.460 5.270 5.410 461,038 +0.12(+2.27%)
May 18, 2023 5.690 5.700 5.160 5.290 502,265 -0.46(-8.00%)
May 17, 2023 5.710 5.765 5.510 5.750 375,671 +0.02(+0.35%)
May 16, 2023 5.650 6.105 5.360 5.730 484,769 -0.15(-2.55%)
May 15, 2023 5.610 6.050 5.610 5.880 512,099 +0.24(+4.26%)
May 12, 2023 5.480 5.680 5.320 5.640 267,302 +0.18(+3.30%)
May 11, 2023 5.580 5.650 5.390 5.460 344,269 -0.14(-2.50%)
May 10, 2023 5.460 5.670 5.460 5.600 415,011 +0.08(+1.45%)
May 09, 2023 5.470 5.580 4.920 5.520 246,140 +0.03(+0.55%)
May 08, 2023 5.470 5.610 5.420 5.490 392,172 +0.01(+0.18%)
May 05, 2023 5.290 5.510 4.890 5.480 444,944 +0.18(+3.40%)
May 04, 2023 5.120 5.500 5.030 5.300 515,163 +0.18(+3.52%)
May 03, 2023 4.750 5.750 4.750 5.120 2,153,319 +0.52(+11.30%)
May 02, 2023 4.560 4.750 4.550 4.600 508,143 +0.02(+0.44%)
May 01, 2023 4.540 4.710 4.260 4.580 315,685 +0.32(+7.51%)
Apr 28, 2023 4.320 4.370 4.090 4.260 494,329 -0.09(-2.07%)
Apr 27, 2023 4.410 4.560 4.320 4.350 305,250 -0.07(-1.58%)
Apr 26, 2023 4.580 4.640 4.390 4.420 215,901 -0.20(-4.33%)
Apr 25, 2023 4.600 4.670 4.565 4.620 271,438 +0.02(+0.43%)
Apr 24, 2023 4.710 4.800 4.545 4.600 221,066 -0.15(-3.16%)
Apr 21, 2023 4.730 4.840 4.710 4.750 255,391 -0.03(-0.52%)
Apr 20, 2023 4.770 4.925 4.740 4.775 452,935 -0.07(-1.55%)
Apr 19, 2023 4.460 4.915 4.460 4.850 354,931 +0.34(+7.54%)
Apr 18, 2023 4.690 4.710 4.455 4.510 295,033 -0.17(-3.63%)
Apr 17, 2023 4.430 4.790 4.380 4.680 424,998 +0.28(+6.36%)
Apr 14, 2023 4.610 4.620 4.310 4.400 357,919 -0.20(-4.35%)
Apr 13, 2023 4.260 4.650 4.220 4.600 480,820 +0.35(+8.24%)
Apr 12, 2023 4.400 4.425 4.225 4.250 424,637 -0.14(-3.19%)
Apr 11, 2023 4.290 4.636 4.280 4.390 371,004 +0.07(+1.62%)
Apr 10, 2023 4.550 4.550 4.270 4.320 317,095 -0.27(-5.88%)
Apr 06, 2023 4.330 4.670 4.135 4.590 357,068 +0.26(+6.00%)
Apr 05, 2023 4.300 4.370 4.181 4.330 519,020 +0.02(+0.46%)
Apr 04, 2023 4.710 4.805 4.245 4.310 822,213 -0.41(-8.69%)
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.