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

Sutro Biopharma Inc (NQ: STRO )

4.225 -0.105 (-2.42%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 29, 2022 5.890 5.970 5.630 5.850 363,873 -0.18(-2.99%)
Jul 28, 2022 6.370 6.470 5.910 6.030 214,745 -0.36(-5.63%)
Jul 27, 2022 6.290 6.570 6.072 6.390 455,729 +0.16(+2.57%)
Jul 26, 2022 6.100 6.420 6.000 6.230 613,350 +0.20(+3.32%)
Jul 25, 2022 6.050 6.150 5.910 6.030 233,406 +0.00(+0.00%)
Jul 22, 2022 6.380 6.410 5.950 6.030 319,509 -0.34(-5.34%)
Jul 21, 2022 6.110 6.420 5.739 6.370 379,613 +0.23(+3.75%)
Jul 20, 2022 5.880 6.250 5.860 6.140 1,055,817 +0.31(+5.32%)
Jul 19, 2022 5.620 6.000 5.560 5.830 354,318 +0.24(+4.29%)
Jul 18, 2022 6.050 6.050 5.500 5.590 470,228 -0.26(-4.44%)
Jul 15, 2022 6.370 6.370 5.830 5.850 276,336 -0.40(-6.40%)
Jul 14, 2022 6.150 6.400 6.080 6.250 474,124 +0.00(+0.00%)
Jul 13, 2022 5.960 6.460 5.650 6.250 460,431 +0.17(+2.80%)
Jul 12, 2022 5.910 6.107 5.630 6.080 553,410 +0.17(+2.88%)
Jul 11, 2022 6.030 6.110 5.850 5.910 733,260 -0.13(-2.15%)
Jul 08, 2022 5.710 6.070 5.710 6.040 659,074 +0.23(+3.96%)
Jul 07, 2022 5.450 5.870 5.440 5.810 820,171 +0.37(+6.80%)
Jul 06, 2022 5.500 5.820 5.280 5.440 791,081 -0.08(-1.45%)
Jul 05, 2022 5.150 5.545 5.150 5.520 946,672 +0.27(+5.14%)
Jul 01, 2022 5.220 5.340 5.110 5.250 707,316 +0.04(+0.77%)
Jun 30, 2022 5.050 5.365 5.050 5.210 1,602,896 -0.03(-0.57%)
Jun 29, 2022 5.070 5.400 4.950 5.240 2,124,111 +0.01(+0.19%)
Jun 28, 2022 4.980 5.720 4.850 5.230 16,987,876 +0.90(+20.79%)
Jun 27, 2022 4.310 4.480 4.010 4.330 332,957 +0.01(+0.23%)
Jun 24, 2022 4.350 4.470 4.090 4.320 998,677 +0.02(+0.47%)
Jun 23, 2022 4.100 4.320 4.100 4.300 319,656 +0.23(+5.65%)
Jun 22, 2022 3.840 4.190 3.840 4.070 372,187 +0.15(+3.83%)
Jun 21, 2022 3.930 4.090 3.830 3.920 658,063 +0.06(+1.55%)
Jun 17, 2022 3.440 4.025 3.430 3.860 4,055,941 +0.45(+13.20%)
Jun 16, 2022 3.680 3.780 3.330 3.410 1,249,845 -0.43(-11.20%)
Jun 15, 2022 3.670 3.910 3.660 3.840 807,383 +0.19(+5.21%)
Jun 14, 2022 3.660 3.825 3.500 3.650 644,179 +0.07(+1.96%)
Jun 13, 2022 3.850 3.920 3.529 3.580 655,797 -0.41(-10.28%)
Jun 10, 2022 4.390 4.510 3.980 3.990 514,021 -0.52(-11.53%)
Jun 09, 2022 4.570 4.780 4.495 4.510 870,637 -0.11(-2.38%)
Jun 08, 2022 4.510 4.840 4.510 4.620 735,888 +0.08(+1.76%)
Jun 07, 2022 4.360 4.600 4.360 4.540 962,036 +0.10(+2.25%)
Jun 06, 2022 4.560 4.660 4.415 4.440 555,437 -0.05(-1.11%)
Jun 03, 2022 4.290 4.640 4.290 4.490 591,131 +0.18(+4.18%)
Jun 02, 2022 4.200 4.330 4.130 4.310 534,690 +0.11(+2.62%)
Jun 01, 2022 4.420 4.680 4.140 4.200 1,197,443 -0.15(-3.45%)
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%)
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.