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 (%)
May 31, 2022 4.440 4.620 4.280 4.350 1,866,251 -0.09(-2.03%)
May 27, 2022 4.410 4.490 4.170 4.440 540,110 +0.06(+1.37%)
May 26, 2022 4.430 4.560 4.350 4.380 591,503 -0.06(-1.35%)
May 25, 2022 4.390 4.520 4.320 4.440 420,893 -0.01(-0.22%)
May 24, 2022 4.550 4.605 4.360 4.450 481,368 -0.17(-3.68%)
May 23, 2022 4.700 4.935 4.510 4.620 454,973 -0.05(-1.07%)
May 20, 2022 4.600 4.750 4.400 4.670 386,184 +0.14(+3.09%)
May 19, 2022 4.560 4.710 4.360 4.530 449,500 -0.08(-1.74%)
May 18, 2022 4.910 5.060 4.475 4.610 380,821 -0.49(-9.61%)
May 17, 2022 4.840 5.130 4.830 5.100 699,925 +0.36(+7.59%)
May 16, 2022 4.550 5.160 4.550 4.740 664,175 +0.14(+3.04%)
May 13, 2022 5.040 5.150 4.425 4.600 1,053,519 -0.30(-6.12%)
May 12, 2022 4.840 5.350 4.820 4.900 592,452 -0.03(-0.61%)
May 11, 2022 5.350 5.430 4.890 4.930 763,564 -0.40(-7.50%)
May 10, 2022 5.260 5.575 5.125 5.330 784,225 +0.30(+5.96%)
May 09, 2022 5.780 5.840 4.940 5.030 547,895 -0.69(-12.06%)
May 06, 2022 6.110 6.130 5.620 5.720 420,377 -0.34(-5.61%)
May 05, 2022 6.390 6.460 5.870 6.060 425,027 -0.47(-7.20%)
May 04, 2022 6.440 6.570 5.940 6.530 300,925 +0.13(+2.03%)
May 03, 2022 6.580 6.760 6.290 6.400 315,876 -0.20(-3.03%)
May 02, 2022 5.950 6.600 5.950 6.600 662,353 +0.59(+9.82%)
Apr 29, 2022 6.060 6.430 5.940 6.010 859,335 -0.15(-2.44%)
Apr 28, 2022 6.270 6.360 5.950 6.160 500,478 +0.03(+0.49%)
Apr 27, 2022 6.780 6.780 6.080 6.130 560,230 -0.64(-9.45%)
Apr 26, 2022 7.280 7.460 6.640 6.770 875,272 -0.63(-8.51%)
Apr 25, 2022 6.900 7.515 6.900 7.400 445,097 +0.45(+6.47%)
Apr 22, 2022 6.820 6.990 6.690 6.950 799,417 +0.05(+0.72%)
Apr 21, 2022 7.220 7.940 6.830 6.900 468,928 -0.23(-3.23%)
Apr 20, 2022 7.070 7.310 6.880 7.130 415,508 +0.10(+1.42%)
Apr 19, 2022 6.810 7.260 6.800 7.030 289,933 +0.22(+3.23%)
Apr 18, 2022 7.260 7.260 6.780 6.810 386,002 -0.45(-6.20%)
Apr 14, 2022 8.020 8.335 7.200 7.260 295,908 -0.68(-8.56%)
Apr 13, 2022 7.620 7.980 7.590 7.940 629,102 +0.37(+4.89%)
Apr 12, 2022 7.710 7.910 7.410 7.570 423,776 -0.07(-0.92%)
Apr 11, 2022 8.310 8.500 7.630 7.640 424,460 -0.82(-9.69%)
Apr 08, 2022 8.550 8.720 8.210 8.460 283,141 -0.17(-1.97%)
Apr 07, 2022 9.050 9.055 8.600 8.630 363,941 -0.32(-3.58%)
Apr 06, 2022 8.690 9.020 8.390 8.950 392,322 +0.24(+2.76%)
Apr 05, 2022 8.760 9.160 8.640 8.710 447,827 -0.12(-1.36%)
Apr 04, 2022 8.600 8.890 8.270 8.830 570,046 +0.27(+3.15%)
Apr 01, 2022 8.340 8.590 8.050 8.560 472,587 +0.34(+4.14%)
Mar 31, 2022 8.190 8.640 8.080 8.220 301,102 +0.08(+0.98%)
Mar 30, 2022 8.480 8.590 8.080 8.140 315,345 -0.28(-3.33%)
Mar 29, 2022 8.460 8.600 8.270 8.420 668,773 +0.13(+1.57%)
Mar 28, 2022 8.370 8.540 8.155 8.290 254,065 +0.01(+0.12%)
Mar 25, 2022 8.540 8.540 8.210 8.280 230,331 -0.23(-2.70%)
Mar 24, 2022 8.530 8.550 8.330 8.510 199,415 +0.01(+0.12%)
Mar 23, 2022 8.450 8.900 8.340 8.500 415,751 -0.10(-1.16%)
Mar 22, 2022 7.990 8.620 7.930 8.600 522,041 +0.63(+7.90%)
Mar 21, 2022 9.590 9.590 7.880 7.970 655,666 -1.73(-17.84%)
Mar 18, 2022 8.980 9.750 8.980 9.700 2,483,028 +0.58(+6.36%)
Mar 17, 2022 8.520 9.130 8.380 9.120 286,312 +0.62(+7.29%)
Mar 16, 2022 8.320 8.520 7.970 8.500 504,365 +0.40(+4.94%)
Mar 15, 2022 7.860 8.110 7.790 8.100 306,554 +0.32(+4.11%)
Mar 14, 2022 8.070 8.430 7.640 7.780 364,953 -0.18(-2.26%)
Mar 11, 2022 8.260 8.480 7.960 7.960 291,036 -0.20(-2.45%)
Mar 10, 2022 8.190 8.200 7.900 8.160 249,824 -0.18(-2.16%)
Mar 09, 2022 8.000 8.390 8.000 8.340 415,703 +0.43(+5.44%)
Mar 08, 2022 7.930 8.200 7.800 7.910 597,010 -0.03(-0.38%)
Mar 07, 2022 8.170 8.280 7.830 7.940 439,070 -0.23(-2.82%)
Mar 04, 2022 8.230 8.480 8.105 8.170 354,687 -0.14(-1.68%)
Mar 03, 2022 8.840 8.840 8.150 8.310 274,543 -0.42(-4.81%)
Mar 02, 2022 8.710 8.730 8.440 8.730 305,308 +0.07(+0.81%)
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.