Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutro Biopharma Inc (NQ: STRO )

4.260 -0.280 (-6.17%)
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, 2020 7.870 7.870 7.270 7.760 279,085 -0.11(-1.40%)
Jun 29, 2020 7.400 7.940 7.100 7.870 498,163 +0.63(+8.70%)
Jun 26, 2020 8.380 8.392 7.060 7.240 990,500 -1.14(-13.60%)
Jun 25, 2020 8.280 8.610 8.190 8.380 111,483 +0.13(+1.58%)
Jun 24, 2020 8.920 9.170 8.210 8.250 125,894 -0.73(-8.13%)
Jun 23, 2020 9.370 9.575 8.960 8.980 83,732 -0.26(-2.81%)
Jun 22, 2020 9.340 9.710 9.180 9.240 162,782 -0.02(-0.22%)
Jun 19, 2020 10.00 10.21 9.130 9.260 555,500 -0.69(-6.93%)
Jun 18, 2020 9.770 10.29 9.770 9.950 540,833 +0.08(+0.81%)
Jun 17, 2020 9.610 9.990 9.500 9.870 295,933 +0.28(+2.92%)
Jun 16, 2020 9.880 9.880 9.450 9.590 194,948 -0.01(-0.10%)
Jun 15, 2020 8.810 9.870 8.775 9.600 228,275 +0.72(+8.11%)
Jun 12, 2020 8.940 9.150 8.610 8.880 150,000 +0.34(+3.98%)
Jun 11, 2020 9.720 9.915 8.490 8.540 155,704 -1.32(-13.39%)
Jun 10, 2020 9.920 9.990 9.750 9.860 122,038 -0.02(-0.20%)
Jun 09, 2020 10.00 10.11 9.770 9.880 121,045 -0.06(-0.60%)
Jun 08, 2020 9.890 10.22 9.750 9.940 104,453 +0.11(+1.12%)
Jun 05, 2020 10.18 10.18 9.710 9.830 91,000 -0.13(-1.31%)
Jun 04, 2020 10.05 10.20 9.795 9.960 54,632 -0.22(-2.16%)
Jun 03, 2020 10.27 10.38 10.10 10.18 75,430 +0.07(+0.69%)
Jun 02, 2020 10.05 10.30 9.722 10.11 58,226 +0.13(+1.30%)
Jun 01, 2020 10.01 10.14 9.680 9.980 69,806 -0.03(-0.30%)
May 29, 2020 9.640 10.10 9.390 10.01 43,300 +0.41(+4.27%)
May 28, 2020 9.760 9.870 9.380 9.600 72,298 -0.08(-0.83%)
May 27, 2020 9.710 9.785 9.130 9.680 44,539 -0.05(-0.51%)
May 26, 2020 10.06 10.15 9.680 9.730 76,143 -0.11(-1.12%)
May 22, 2020 9.500 9.880 9.030 9.840 71,900 +0.33(+3.47%)
May 21, 2020 9.973 9.973 9.290 9.510 89,461 -0.58(-5.75%)
May 20, 2020 10.15 10.15 9.860 10.09 85,981 +0.03(+0.30%)
May 19, 2020 9.610 10.13 9.610 10.06 322,373 +0.39(+4.03%)
May 18, 2020 9.090 9.700 8.900 9.670 84,538 +0.65(+7.21%)
May 15, 2020 8.780 9.070 8.520 9.020 105,200 +0.87(+10.67%)
May 14, 2020 8.660 8.660 7.810 8.150 120,014 -0.65(-7.39%)
May 13, 2020 9.010 9.054 8.664 8.800 50,453 -0.06(-0.68%)
May 12, 2020 8.800 9.400 8.500 8.860 1,161,357 -1.25(-12.36%)
May 11, 2020 9.660 10.50 9.410 10.11 49,353 +0.29(+2.95%)
May 08, 2020 9.860 9.930 9.580 9.820 29,500 +0.20(+2.08%)
May 07, 2020 9.740 9.980 9.420 9.620 26,240 +0.06(+0.63%)
May 06, 2020 9.710 9.780 9.421 9.560 16,119 +0.04(+0.42%)
May 05, 2020 9.660 10.18 9.420 9.520 36,029 -0.14(-1.45%)
May 04, 2020 9.320 10.02 9.310 9.660 137,098 +0.18(+1.90%)
May 01, 2020 9.550 10.07 9.310 9.480 39,300 -0.37(-3.76%)
Apr 30, 2020 9.810 10.14 9.250 9.850 48,374 -0.02(-0.20%)
Apr 29, 2020 9.890 10.21 9.500 9.870 55,831 +0.43(+4.56%)
Apr 28, 2020 9.240 9.680 9.230 9.440 51,156 +0.21(+2.28%)
Apr 27, 2020 11.19 11.19 8.807 9.230 161,160 -1.82(-16.47%)
Apr 24, 2020 10.65 11.15 10.65 11.05 44,200 +0.22(+2.03%)
Apr 23, 2020 10.60 10.98 10.22 10.83 20,574 +0.16(+1.50%)
Apr 22, 2020 10.90 10.90 10.51 10.67 22,360 -0.13(-1.20%)
Apr 21, 2020 10.23 10.85 10.01 10.80 42,044 +0.74(+7.36%)
Apr 20, 2020 9.930 10.40 9.830 10.06 35,180 -0.04(-0.40%)
Apr 17, 2020 10.45 10.50 9.975 10.10 51,900 -0.29(-2.79%)
Apr 16, 2020 9.960 10.39 9.860 10.39 87,858 +0.54(+5.48%)
Apr 15, 2020 9.700 10.15 9.500 9.850 38,011 -0.18(-1.79%)
Apr 14, 2020 10.29 10.35 9.830 10.03 34,859 +0.09(+0.91%)
Apr 13, 2020 10.18 10.30 9.940 9.940 20,553 -0.11(-1.09%)
Apr 09, 2020 10.27 10.30 10.00 10.05 24,500 +0.05(+0.50%)
Apr 08, 2020 9.940 10.20 9.790 10.00 24,306 +0.38(+3.95%)
Apr 07, 2020 10.16 10.30 9.440 9.620 28,760 -0.28(-2.83%)
Apr 06, 2020 9.890 10.24 9.680 9.900 32,706 +0.50(+5.32%)
Apr 03, 2020 9.900 10.28 9.380 9.400 32,300 -0.79(-7.75%)
Apr 02, 2020 9.670 10.28 9.030 10.19 38,949 +0.87(+9.33%)
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.