Sutro Biopharma Inc (NQ: STRO )

4.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.102 8.135 7.710 8.070 160,800 +0.16(+2.02%)
Aug 29, 2019 8.240 8.430 7.900 7.910 74,459 -0.25(-3.06%)
Aug 28, 2019 8.530 8.640 8.010 8.160 12,225 -0.49(-5.66%)
Aug 27, 2019 8.310 8.860 8.095 8.650 32,789 +0.52(+6.40%)
Aug 26, 2019 7.961 8.140 7.755 8.130 11,184 +0.01(+0.12%)
Aug 23, 2019 8.250 8.300 7.690 8.120 30,000 -0.18(-2.17%)
Aug 22, 2019 8.400 8.520 8.140 8.300 16,311 -0.13(-1.54%)
Aug 21, 2019 8.718 8.718 8.370 8.430 42,168 -0.06(-0.71%)
Aug 20, 2019 9.000 9.000 8.342 8.490 338,100 -0.36(-4.07%)
Aug 19, 2019 8.850 9.200 8.550 8.850 24,792 +0.15(+1.72%)
Aug 16, 2019 8.820 9.010 8.520 8.700 26,200 +0.14(+1.64%)
Aug 15, 2019 9.050 9.440 8.520 8.560 64,763 +0.00(+0.00%)
Aug 14, 2019 9.470 9.470 8.340 8.560 36,923 -0.64(-6.96%)
Aug 13, 2019 9.550 9.590 9.170 9.200 14,668 -0.47(-4.86%)
Aug 12, 2019 9.980 10.11 9.670 9.670 7,454 -0.39(-3.88%)
Aug 09, 2019 10.39 10.45 10.05 10.06 9,900 -0.19(-1.85%)
Aug 08, 2019 10.49 10.58 10.25 10.25 8,930 +0.23(+2.30%)
Aug 07, 2019 9.940 10.16 9.890 10.02 6,376 +0.02(+0.20%)
Aug 06, 2019 10.21 10.68 9.870 10.00 12,576 -0.08(-0.79%)
Aug 05, 2019 10.86 11.02 10.06 10.08 10,696 -0.92(-8.36%)
Aug 02, 2019 11.25 11.25 11.00 11.00 7,900 -0.30(-2.65%)
Aug 01, 2019 11.27 11.70 11.22 11.30 6,604 +0.03(+0.27%)
Jul 31, 2019 11.64 11.80 11.15 11.27 42,792 -0.14(-1.23%)
Jul 30, 2019 11.58 11.66 11.31 11.41 30,526 +0.04(+0.35%)
Jul 29, 2019 11.05 11.79 10.95 11.37 41,896 +0.33(+2.99%)
Jul 26, 2019 11.11 11.20 11.00 11.04 40,800 -0.08(-0.72%)
Jul 25, 2019 11.28 11.35 11.06 11.12 9,593 +0.06(+0.54%)
Jul 24, 2019 10.99 11.48 10.76 11.06 58,235 +0.03(+0.27%)
Jul 23, 2019 11.17 11.19 11.03 11.03 4,343 -0.11(-0.99%)
Jul 22, 2019 11.20 11.32 11.08 11.14 11,583 -0.02(-0.18%)
Jul 19, 2019 11.18 11.55 11.00 11.16 36,300 -0.01(-0.09%)
Jul 18, 2019 11.78 11.78 10.96 11.17 58,125 +0.14(+1.27%)
Jul 17, 2019 11.34 11.48 11.03 11.03 46,343 -0.34(-2.99%)
Jul 16, 2019 11.61 11.61 11.28 11.37 6,564 -0.05(-0.44%)
Jul 15, 2019 11.58 11.77 11.34 11.42 9,643 -0.22(-1.89%)
Jul 12, 2019 11.49 11.80 11.49 11.64 13,300 +0.10(+0.87%)
Jul 11, 2019 11.61 11.96 11.37 11.54 17,314 +0.06(+0.52%)
Jul 10, 2019 11.50 11.50 11.38 11.48 10,810 +0.01(+0.09%)
Jul 09, 2019 11.48 11.50 11.15 11.47 13,001 +0.05(+0.44%)
Jul 08, 2019 11.68 11.88 11.23 11.42 11,827 -0.34(-2.89%)
Jul 05, 2019 11.00 11.84 11.00 11.76 11,400 +0.55(+4.91%)
Jul 03, 2019 11.78 11.81 11.11 11.21 12,100 -0.41(-3.53%)
Jul 02, 2019 11.76 11.89 11.50 11.62 11,105 -0.13(-1.11%)
Jul 01, 2019 11.50 12.00 11.50 11.75 32,086 +0.37(+3.25%)
Jun 28, 2019 11.82 11.82 11.05 11.38 682,600 +0.04(+0.35%)
Jun 27, 2019 11.50 11.58 11.30 11.34 32,547 -0.18(-1.56%)
Jun 26, 2019 11.56 11.92 11.50 11.52 23,648 -0.15(-1.29%)
Jun 25, 2019 11.73 11.92 11.55 11.67 39,652 -0.01(-0.09%)
Jun 24, 2019 11.78 11.94 11.53 11.68 61,740 -0.19(-1.60%)
Jun 21, 2019 11.55 11.90 11.50 11.87 54,500 +0.30(+2.59%)
Jun 20, 2019 11.72 11.94 11.56 11.57 27,911 -0.30(-2.53%)
Jun 19, 2019 11.98 12.16 11.57 11.87 40,243 -0.02(-0.17%)
Jun 18, 2019 10.99 12.00 10.90 11.89 53,232 +0.77(+6.92%)
Jun 17, 2019 12.49 12.49 11.00 11.12 45,411 -0.08(-0.71%)
Jun 14, 2019 11.47 12.03 11.18 11.20 99,800 -0.29(-2.52%)
Jun 13, 2019 12.13 12.30 11.35 11.49 53,770 -0.60(-4.96%)
Jun 12, 2019 12.39 12.39 11.86 12.09 41,801 +0.01(+0.08%)
Jun 11, 2019 11.97 12.38 11.78 12.08 297,906 +0.09(+0.75%)
Jun 10, 2019 12.00 12.05 11.60 11.99 111,125 +0.07(+0.59%)
Jun 07, 2019 11.79 12.05 11.05 11.92 42,000 +0.11(+0.93%)
Jun 06, 2019 11.55 12.00 10.73 11.81 35,924 +0.18(+1.55%)
Jun 05, 2019 11.40 12.17 10.75 11.63 44,736 -0.02(-0.17%)
Jun 04, 2019 12.26 12.26 11.27 11.65 29,077 -0.58(-4.74%)
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.