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 (%)
Apr 30, 2019 10.10 10.53 9.750 9.975 14,391 -0.12(-1.24%)
Apr 29, 2019 10.00 10.20 9.790 10.10 21,631 +0.41(+4.23%)
Apr 26, 2019 10.54 10.54 9.340 9.690 23,400 -0.51(-5.00%)
Apr 25, 2019 9.990 10.59 9.990 10.20 4,602 +0.17(+1.69%)
Apr 24, 2019 11.00 11.00 9.740 10.03 19,299 -0.03(-0.30%)
Apr 23, 2019 10.00 10.66 9.581 10.06 39,210 +0.16(+1.62%)
Apr 22, 2019 10.20 10.34 9.280 9.900 31,191 -0.47(-4.53%)
Apr 18, 2019 10.58 11.26 10.10 10.37 24,600 -0.32(-2.99%)
Apr 17, 2019 11.30 11.30 10.55 10.69 10,229 -0.67(-5.90%)
Apr 16, 2019 12.00 12.00 11.23 11.36 4,969 -0.43(-3.65%)
Apr 15, 2019 11.80 12.10 11.55 11.79 4,953 +0.02(+0.17%)
Apr 12, 2019 11.61 12.00 11.50 11.77 10,600 +0.33(+2.88%)
Apr 11, 2019 10.97 11.82 10.97 11.44 62,095 +0.45(+4.09%)
Apr 10, 2019 11.01 11.39 10.72 10.99 15,066 -0.01(-0.09%)
Apr 09, 2019 11.28 11.37 11.00 11.00 4,471 -0.26(-2.31%)
Apr 08, 2019 11.35 11.49 10.69 11.26 8,979 +0.01(+0.09%)
Apr 05, 2019 11.45 11.58 11.00 11.25 11,500 -0.21(-1.83%)
Apr 04, 2019 12.00 12.00 11.04 11.46 19,420 -0.23(-1.97%)
Apr 03, 2019 12.05 12.47 11.62 11.69 15,779 -0.31(-2.58%)
Apr 02, 2019 11.85 12.00 11.48 12.00 41,144 +0.41(+3.54%)
Apr 01, 2019 11.50 11.76 10.87 11.59 15,313 +0.20(+1.76%)
Mar 29, 2019 10.51 11.45 10.44 11.39 52,400 +0.68(+6.35%)
Mar 28, 2019 10.60 10.71 10.37 10.71 6,532 +0.13(+1.23%)
Mar 27, 2019 10.88 10.88 10.49 10.58 6,823 -0.26(-2.40%)
Mar 26, 2019 10.55 11.40 10.39 10.84 11,078 +0.02(+0.18%)
Mar 25, 2019 10.63 11.16 10.48 10.82 8,611 +0.08(+0.74%)
Mar 22, 2019 11.24 11.24 10.34 10.74 17,200 -0.33(-2.98%)
Mar 21, 2019 11.01 11.38 10.80 11.07 13,720 -0.22(-1.95%)
Mar 20, 2019 10.91 11.34 10.43 11.29 14,835 -0.10(-0.88%)
Mar 19, 2019 10.97 11.39 10.64 11.39 17,651 +0.15(+1.33%)
Mar 18, 2019 11.44 11.44 10.38 11.24 45,575 -0.21(-1.83%)
Mar 15, 2019 11.10 11.47 10.29 11.45 45,600 +0.36(+3.25%)
Mar 14, 2019 11.00 11.44 10.97 11.09 17,522 -0.09(-0.81%)
Mar 13, 2019 11.18 11.50 10.26 11.18 40,714 +0.73(+6.99%)
Mar 12, 2019 11.47 11.47 10.10 10.45 46,490 +0.01(+0.10%)
Mar 11, 2019 9.550 10.99 9.550 10.44 62,072 +1.04(+11.06%)
Mar 08, 2019 9.110 9.580 8.500 9.400 174,700 +0.50(+5.62%)
Mar 07, 2019 8.825 9.000 8.775 8.900 9,716 +0.04(+0.45%)
Mar 06, 2019 9.110 9.340 8.540 8.860 33,243 -0.12(-1.34%)
Mar 05, 2019 9.060 9.950 8.980 8.980 23,129 -0.07(-0.77%)
Mar 04, 2019 9.050 9.300 8.944 9.050 12,144 +0.19(+2.14%)
Mar 01, 2019 9.060 9.310 8.510 8.860 106,000 +0.06(+0.68%)
Feb 28, 2019 9.030 9.457 8.800 8.800 14,436 -0.21(-2.33%)
Feb 27, 2019 9.650 9.760 8.800 9.010 24,107 -0.61(-6.34%)
Feb 26, 2019 10.19 10.28 9.470 9.620 18,995 -0.41(-4.09%)
Feb 25, 2019 10.28 10.48 10.03 10.03 7,481 -0.61(-5.73%)
Feb 22, 2019 9.950 10.65 9.885 10.64 7,900 +0.54(+5.35%)
Feb 21, 2019 10.60 11.13 9.890 10.10 9,461 +0.07(+0.70%)
Feb 20, 2019 10.31 10.50 10.00 10.03 8,954 -0.29(-2.81%)
Feb 19, 2019 9.890 10.40 9.890 10.32 6,334 +0.46(+4.67%)
Feb 15, 2019 9.910 10.24 9.830 9.860 16,700 +0.17(+1.75%)
Feb 14, 2019 10.42 11.42 9.690 9.690 34,251 -0.71(-6.83%)
Feb 13, 2019 10.96 10.99 10.28 10.40 27,081 -0.50(-4.59%)
Feb 12, 2019 11.41 11.43 10.46 10.90 16,482 -0.37(-3.28%)
Feb 11, 2019 10.56 11.95 10.56 11.27 19,530 +0.85(+8.16%)
Feb 08, 2019 10.49 10.93 10.27 10.42 14,800 -0.04(-0.38%)
Feb 07, 2019 10.22 10.83 10.21 10.46 6,352 -0.08(-0.76%)
Feb 06, 2019 10.96 10.96 10.25 10.54 18,204 -0.12(-1.13%)
Feb 05, 2019 10.80 10.90 10.40 10.66 22,248 -0.06(-0.61%)
Feb 04, 2019 10.32 11.49 10.31 10.72 55,222 +0.09(+0.89%)
Feb 01, 2019 10.51 11.06 10.35 10.63 7,700 +0.05(+0.47%)
Jan 31, 2019 10.65 10.72 10.30 10.58 7,796 -0.10(-0.94%)
Jan 30, 2019 10.44 10.69 10.17 10.68 5,311 +0.23(+2.20%)
Jan 29, 2019 10.19 10.45 10.07 10.45 5,136 +0.08(+0.77%)
Jan 28, 2019 10.45 10.75 10.02 10.37 7,628 -0.18(-1.71%)
Jan 25, 2019 10.17 10.55 9.820 10.55 5,200 +0.38(+3.74%)
Jan 24, 2019 10.67 10.67 9.740 10.17 3,738 -0.33(-3.14%)
Jan 23, 2019 9.800 10.63 9.780 10.50 13,685 +0.74(+7.58%)
Jan 22, 2019 9.800 10.15 9.730 9.760 6,705 -0.24(-2.40%)
Jan 18, 2019 9.820 10.80 9.820 10.00 13,800 +0.23(+2.35%)
Jan 17, 2019 10.36 11.11 9.600 9.770 17,105 -0.75(-7.13%)
Jan 16, 2019 10.76 10.90 10.09 10.52 41,859 -0.16(-1.50%)
Jan 15, 2019 9.790 10.69 9.750 10.68 19,100 +1.07(+11.13%)
Jan 14, 2019 10.83 10.83 9.500 9.610 57,042 -1.21(-11.18%)
Jan 11, 2019 11.52 11.52 10.60 10.82 11,900 -0.77(-6.64%)
Jan 10, 2019 11.87 12.05 11.43 11.59 9,425 -0.28(-2.36%)
Jan 09, 2019 11.85 12.00 11.38 11.87 46,628 +0.16(+1.37%)
Jan 08, 2019 11.63 11.84 11.35 11.71 24,430 +0.17(+1.47%)
Jan 07, 2019 11.21 11.90 10.06 11.54 63,722 +0.33(+2.94%)
Jan 04, 2019 9.800 11.46 9.470 11.21 85,400 +2.01(+21.85%)
Jan 03, 2019 10.00 10.37 9.130 9.200 57,398 -0.89(-8.82%)
Jan 02, 2019 8.860 10.50 8.860 10.09 36,000 +1.07(+11.86%)
Dec 31, 2018 8.580 9.470 8.580 9.020 32,500 +0.33(+3.80%)
Dec 28, 2018 9.160 9.160 8.590 8.690 19,500 -0.50(-5.44%)
Dec 27, 2018 9.470 9.470 8.550 9.190 62,671 -0.33(-3.47%)
Dec 26, 2018 9.120 9.885 8.620 9.520 25,510 +0.52(+5.78%)
Dec 24, 2018 8.940 9.220 8.500 9.000 32,800 +0.01(+0.11%)
Dec 21, 2018 9.210 9.500 8.640 8.990 607,300 -0.12(-1.32%)
Dec 20, 2018 9.840 9.880 8.900 9.110 61,604 -0.64(-6.56%)
Dec 19, 2018 9.780 10.00 9.420 9.750 42,363 +0.00(+0.00%)
Dec 18, 2018 9.900 10.38 8.880 9.750 63,172 -0.35(-3.47%)
Dec 17, 2018 10.33 10.52 9.530 10.10 66,371 -0.12(-1.17%)
Dec 14, 2018 10.57 10.66 9.650 10.22 75,500 +0.02(+0.20%)
Dec 13, 2018 10.19 11.74 9.500 10.20 57,219 +0.10(+0.99%)
Dec 12, 2018 10.32 10.44 9.990 10.10 50,894 -0.03(-0.30%)
Dec 11, 2018 12.05 12.05 9.750 10.13 56,025 -1.83(-15.30%)
Dec 10, 2018 10.44 12.05 10.00 11.96 32,467 +1.69(+16.46%)
Dec 07, 2018 9.950 10.64 9.750 10.27 34,300 +0.23(+2.29%)
Dec 06, 2018 9.790 10.96 9.770 10.04 26,311 -0.18(-1.76%)
Dec 04, 2018 11.10 11.33 9.860 10.22 34,600 -0.88(-7.93%)
Dec 03, 2018 10.69 11.75 9.800 11.10 128,970 +0.61(+5.82%)
Nov 30, 2018 10.48 11.35 10.14 10.49 160,100 -0.09(-0.85%)
Nov 29, 2018 10.29 10.85 10.01 10.58 28,658 +0.29(+2.82%)
Nov 28, 2018 10.02 10.73 9.840 10.29 21,244 +0.21(+2.08%)
Nov 27, 2018 10.79 11.04 9.740 10.08 32,505 -0.77(-7.10%)
Nov 26, 2018 10.81 11.86 10.65 10.85 63,847 +0.04(+0.37%)
Nov 23, 2018 9.740 11.01 9.650 10.81 28,000 +0.89(+8.97%)
Nov 21, 2018 9.920 9.920 9.920 0 -0.01(-0.10%)
Nov 20, 2018 11.46 11.79 9.500 9.930 104,293 -1.63(-14.10%)
Nov 19, 2018 12.58 12.58 11.09 11.56 112,074 -0.93(-7.45%)
Nov 16, 2018 12.65 13.30 12.15 12.49 42,100 -0.14(-1.11%)
Nov 15, 2018 11.55 12.87 11.55 12.63 33,294 +1.01(+8.69%)
Nov 14, 2018 13.23 13.96 11.58 11.62 74,300 -1.68(-12.63%)
Nov 13, 2018 13.62 14.10 13.28 13.30 24,025 -0.27(-1.99%)
Nov 12, 2018 13.36 14.41 12.69 13.57 11,848 +0.16(+1.19%)
Nov 09, 2018 14.13 14.33 13.22 13.41 48,700 -0.82(-5.76%)
Nov 08, 2018 13.04 14.75 12.58 14.23 32,432 +1.23(+9.46%)
Nov 07, 2018 12.06 13.60 12.06 13.00 23,012 +0.89(+7.35%)
Nov 06, 2018 11.95 12.95 10.82 12.11 80,181 +0.36(+3.06%)
Nov 05, 2018 12.00 12.48 11.75 11.75 24,333 -0.35(-2.89%)
Nov 02, 2018 12.03 12.18 11.42 12.10 36,700 +0.11(+0.92%)
Nov 01, 2018 11.80 12.04 11.66 11.99 35,354 +0.11(+0.93%)
Oct 31, 2018 12.27 12.65 11.76 11.88 24,734 -0.47(-3.81%)
Oct 30, 2018 12.83 13.39 12.12 12.35 15,809 -0.62(-4.78%)
Oct 29, 2018 13.65 14.22 12.01 12.97 29,721 -0.57(-4.21%)
Oct 26, 2018 13.76 14.30 12.89 13.54 57,900 -0.31(-2.24%)
Oct 25, 2018 14.10 14.66 13.85 13.85 127,996 -0.15(-1.07%)
Oct 24, 2018 14.08 14.75 14.00 14.00 83,887 -0.12(-0.85%)
Oct 23, 2018 14.39 14.48 14.10 14.12 85,792 -0.36(-2.49%)
Oct 22, 2018 14.47 14.73 14.45 14.48 80,327 -0.05(-0.34%)
Oct 19, 2018 14.57 14.75 14.50 14.53 33,700 -0.02(-0.14%)
Oct 18, 2018 14.32 14.73 14.32 14.55 43,569 +0.15(+1.04%)
Oct 17, 2018 14.40 14.88 14.30 14.40 23,196 -0.01(-0.07%)
Oct 16, 2018 14.42 14.77 14.40 14.41 10,095 -0.01(-0.07%)
Oct 15, 2018 14.34 14.97 14.34 14.42 8,604 +0.03(+0.21%)
Oct 12, 2018 14.75 14.85 14.30 14.39 85,700 -0.04(-0.28%)
Oct 11, 2018 14.59 14.79 14.25 14.43 118,208 -0.26(-1.77%)
Oct 10, 2018 14.79 14.99 14.51 14.69 29,301 -0.16(-1.08%)
Oct 09, 2018 14.21 14.98 14.21 14.85 36,655 +0.19(+1.30%)
Oct 08, 2018 14.74 15.07 14.60 14.66 39,509 -0.19(-1.28%)
Oct 05, 2018 14.68 14.99 14.62 14.85 47,100 +0.19(+1.30%)
Oct 04, 2018 14.92 14.92 12.00 14.66 102,400 -0.11(-0.74%)
Oct 03, 2018 14.99 15.10 14.70 14.77 151,464 -0.03(-0.20%)
Oct 02, 2018 14.61 15.00 14.50 14.80 71,866 +0.15(+1.02%)
Oct 01, 2018 15.00 15.20 14.65 14.65 133,064 -0.35(-2.33%)
Sep 28, 2018 15.32 15.45 14.80 15.00 213,300 -0.20(-1.32%)
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.