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 (%)
Oct 31, 2022 7.120 7.420 6.775 7.330 208,381 +0.10(+1.38%)
Oct 28, 2022 7.100 7.250 6.910 7.230 236,612 +0.22(+3.14%)
Oct 27, 2022 7.130 7.270 6.740 7.010 382,906 -0.13(-1.82%)
Oct 26, 2022 6.970 7.205 6.850 7.140 407,633 +0.20(+2.88%)
Oct 25, 2022 6.470 7.080 6.440 6.940 441,436 +0.47(+7.26%)
Oct 24, 2022 5.680 6.530 5.620 6.470 631,816 +0.83(+14.72%)
Oct 21, 2022 5.490 5.680 5.340 5.640 179,566 +0.21(+3.87%)
Oct 20, 2022 5.490 5.670 5.390 5.430 229,323 -0.05(-0.91%)
Oct 19, 2022 5.620 5.645 5.400 5.480 251,805 -0.17(-3.01%)
Oct 18, 2022 5.820 5.848 5.590 5.650 262,148 -0.03(-0.53%)
Oct 17, 2022 5.680 5.745 5.470 5.680 151,116 +0.09(+1.61%)
Oct 14, 2022 5.770 5.810 5.520 5.590 191,325 -0.08(-1.41%)
Oct 13, 2022 5.300 5.750 5.190 5.670 2,796,006 +0.26(+4.81%)
Oct 12, 2022 5.480 5.635 5.270 5.410 206,725 -0.08(-1.46%)
Oct 11, 2022 5.520 5.675 5.324 5.490 350,619 -0.04(-0.72%)
Oct 10, 2022 5.490 5.610 5.330 5.530 182,380 +0.03(+0.55%)
Oct 07, 2022 5.750 5.750 5.370 5.500 339,777 -0.29(-5.01%)
Oct 06, 2022 5.810 5.900 5.700 5.790 248,147 -0.07(-1.19%)
Oct 05, 2022 5.740 5.890 5.632 5.860 130,973 -0.02(-0.34%)
Oct 04, 2022 5.860 5.990 5.790 5.880 179,326 +0.09(+1.55%)
Oct 03, 2022 5.540 5.790 5.510 5.790 156,898 +0.24(+4.32%)
Sep 30, 2022 5.420 5.690 5.420 5.550 351,544 +0.12(+2.21%)
Sep 29, 2022 5.610 5.680 5.320 5.430 224,633 -0.21(-3.72%)
Sep 28, 2022 5.380 5.730 5.400 5.640 288,799 +0.27(+5.03%)
Sep 27, 2022 5.390 5.450 5.295 5.370 268,623 +0.05(+0.94%)
Sep 26, 2022 5.160 5.400 5.140 5.320 498,366 +0.15(+2.90%)
Sep 23, 2022 5.290 5.290 5.045 5.170 179,334 -0.06(-1.15%)
Sep 22, 2022 5.300 5.300 5.075 5.230 249,341 -0.14(-2.61%)
Sep 21, 2022 5.600 5.640 5.350 5.370 350,117 -0.23(-4.11%)
Sep 20, 2022 5.590 5.715 5.430 5.600 278,323 -0.06(-1.06%)
Sep 19, 2022 5.680 5.748 5.550 5.660 364,577 -0.04(-0.70%)
Sep 16, 2022 5.660 5.760 5.540 5.700 819,948 -0.04(-0.70%)
Sep 15, 2022 5.660 5.845 5.505 5.740 400,475 +0.04(+0.70%)
Sep 14, 2022 5.660 5.740 5.595 5.700 269,421 +0.02(+0.35%)
Sep 13, 2022 5.600 5.810 5.600 5.680 180,482 -0.13(-2.24%)
Sep 12, 2022 5.830 5.850 5.685 5.810 140,764 -0.01(-0.17%)
Sep 09, 2022 5.830 5.890 5.750 5.820 136,605 -0.01(-0.17%)
Sep 08, 2022 5.530 5.950 5.510 5.830 305,186 +0.21(+3.74%)
Sep 07, 2022 5.630 5.690 5.480 5.620 454,464 +0.06(+1.08%)
Sep 06, 2022 5.800 5.800 5.485 5.560 322,178 -0.20(-3.47%)
Sep 02, 2022 5.870 5.980 5.670 5.760 261,409 -0.11(-1.87%)
Sep 01, 2022 5.640 5.880 5.550 5.870 280,774 +0.21(+3.71%)
Aug 31, 2022 5.845 5.975 5.620 5.660 315,475 -0.03(-0.53%)
Aug 30, 2022 5.810 5.960 5.490 5.690 218,297 -0.12(-2.07%)
Aug 29, 2022 5.860 6.040 5.740 5.810 429,153 -0.15(-2.52%)
Aug 26, 2022 6.210 6.220 5.849 5.960 168,667 -0.23(-3.72%)
Aug 25, 2022 6.190 6.340 5.980 6.190 147,499 +0.03(+0.49%)
Aug 24, 2022 6.020 6.340 6.010 6.160 230,923 +0.10(+1.65%)
Aug 23, 2022 6.040 6.125 5.760 6.060 364,201 -0.02(-0.33%)
Aug 22, 2022 6.680 6.760 5.940 6.080 378,486 -0.52(-7.88%)
Aug 19, 2022 6.640 6.640 6.450 6.600 241,858 -0.04(-0.60%)
Aug 18, 2022 6.590 6.730 6.510 6.640 168,096 +0.00(+0.00%)
Aug 17, 2022 6.760 6.900 6.600 6.640 184,411 -0.25(-3.63%)
Aug 16, 2022 7.020 7.130 6.750 6.890 288,515 -0.22(-3.09%)
Aug 15, 2022 7.000 7.125 6.830 7.110 263,226 +0.02(+0.28%)
Aug 12, 2022 6.810 7.180 6.810 7.090 315,458 +0.29(+4.26%)
Aug 11, 2022 6.730 6.990 6.560 6.800 289,190 +0.07(+1.04%)
Aug 10, 2022 6.740 6.840 6.480 6.730 336,120 +0.13(+1.97%)
Aug 09, 2022 6.160 7.083 5.800 6.600 910,328 +0.41(+6.62%)
Aug 08, 2022 5.800 6.410 5.770 6.190 427,978 +0.43(+7.47%)
Aug 05, 2022 5.440 5.780 5.310 5.760 477,085 +0.27(+4.92%)
Aug 04, 2022 5.460 5.530 5.270 5.490 1,252,001 +0.12(+2.23%)
Aug 03, 2022 5.630 5.980 5.340 5.370 542,977 -0.14(-2.54%)
Aug 02, 2022 5.330 5.610 5.230 5.510 347,301 +0.07(+1.29%)
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.