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

Sutro Biopharma, Inc. - Common Stock (NQ:STRO)

0.8949 -0.0208 (-2.27%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 29, 2025 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 (%)
May 28, 2025 0.9300 0.9588 0.9018 0.9157 667,827 -0.03(-3.03%)
May 27, 2025 0.8800 0.9599 0.8800 0.9443 1,044,375 +0.02(+2.64%)
May 23, 2025 0.8660 0.9200 0.8503 0.9200 722,729 +0.02(+1.93%)
May 22, 2025 0.8300 0.9192 0.8295 0.9026 787,469 +0.06(+7.67%)
May 21, 2025 0.8700 0.8995 0.8261 0.8383 710,715 -0.06(-6.82%)
May 20, 2025 0.8700 0.9044 0.8226 0.8997 675,841 +0.02(+2.44%)
May 19, 2025 0.9094 0.9851 0.8501 0.8783 783,141 -0.03(-3.65%)
May 16, 2025 0.8800 0.9398 0.8531 0.9116 1,195,144 +0.03(+3.77%)
May 15, 2025 0.7400 0.8918 0.7204 0.8785 1,749,487 +0.15(+19.85%)
May 14, 2025 0.8244 0.8321 0.7197 0.7330 1,359,909 -0.08(-10.07%)
May 13, 2025 0.8500 0.9100 0.8132 0.8151 1,160,595 -0.05(-6.31%)
May 12, 2025 0.8900 1.000 0.8564 0.8700 1,669,463 -0.00(-0.17%)
May 09, 2025 1.000 1.000 0.8660 0.8715 1,051,368 -0.09(-9.06%)
May 08, 2025 1.000 1.000 0.8939 0.9583 2,219,471 -0.04(-3.53%)
May 07, 2025 0.9400 0.9987 0.9300 0.9934 2,361,649 +0.04(+4.56%)
May 06, 2025 1.030 1.030 0.9427 0.9501 1,833,711 -0.10(-9.51%)
May 05, 2025 1.060 1.080 0.9900 1.050 1,106,375 -0.05(-4.55%)
May 02, 2025 1.040 1.110 1.030 1.100 1,241,278 +0.03(+2.80%)
May 01, 2025 1.020 1.070 0.9221 1.070 1,621,098 +0.02(+1.90%)
Apr 30, 2025 0.8559 1.080 0.8317 1.050 2,930,500 +0.18(+20.04%)
Apr 29, 2025 0.8700 0.9475 0.8009 0.8747 3,569,244 -0.02(-2.46%)
Apr 28, 2025 0.9128 0.9491 0.8500 0.8968 1,714,226 -0.01(-0.64%)
Apr 25, 2025 1.240 1.240 0.8317 0.9026 5,681,616 -0.40(-30.57%)
Apr 24, 2025 0.8800 1.310 0.8000 1.300 4,656,776 +0.40(+44.44%)
Apr 23, 2025 0.7400 0.9005 0.7400 0.9000 3,110,593 +0.18(+24.17%)
Apr 22, 2025 0.5600 0.7789 0.5600 0.7248 5,412,088 +0.17(+31.23%)
Apr 21, 2025 0.5470 0.5813 0.5330 0.5523 2,689,395 +0.03(+5.28%)
Apr 17, 2025 0.5400 0.5699 0.5231 0.5246 1,337,203 -0.02(-2.85%)
Apr 16, 2025 0.5640 0.5760 0.5352 0.5400 1,198,455 -0.04(-6.82%)
Apr 15, 2025 0.6000 0.6440 0.5700 0.5795 1,424,668 -0.02(-2.92%)
Apr 14, 2025 0.6100 0.6370 0.5902 0.5969 734,738 -0.01(-0.91%)
Apr 11, 2025 0.5900 0.6327 0.5690 0.6024 906,912 +0.03(+5.31%)
Apr 10, 2025 0.6018 0.6029 0.5700 0.5720 1,408,221 -0.06(-8.90%)
Apr 09, 2025 0.6100 0.7479 0.5848 0.6279 1,584,114 -0.01(-1.13%)
Apr 08, 2025 0.7428 0.7500 0.6005 0.6351 1,061,307 -0.08(-11.48%)
Apr 07, 2025 0.5488 0.7800 0.5488 0.7175 4,466,418 +0.14(+25.17%)
Apr 04, 2025 0.5659 0.5864 0.5401 0.5732 1,179,874 -0.02(-3.26%)
Apr 03, 2025 0.5967 0.6279 0.5633 0.5925 1,377,318 -0.04(-6.01%)
Apr 02, 2025 0.5900 0.6795 0.5900 0.6304 1,106,374 +0.04(+5.90%)
Apr 01, 2025 0.6506 0.6556 0.5815 0.5953 1,031,168 -0.06(-8.50%)
Mar 31, 2025 0.7161 0.7280 0.6302 0.6506 1,461,123 -0.09(-11.74%)
Mar 28, 2025 0.7300 0.7600 0.7250 0.7371 879,528 -0.00(-0.39%)
Mar 27, 2025 0.7560 0.7980 0.7241 0.7400 1,265,096 -0.03(-3.32%)
Mar 26, 2025 0.7450 0.7858 0.7400 0.7654 939,245 +0.02(+2.05%)
Mar 25, 2025 0.7719 0.7965 0.7500 0.7500 1,044,160 -0.02(-2.64%)
Mar 24, 2025 0.7900 0.8099 0.7696 0.7703 994,546 +0.00(+0.44%)
Mar 21, 2025 0.7900 0.8209 0.7669 0.7669 1,777,171 -0.03(-3.66%)
Mar 20, 2025 0.8100 0.8530 0.7700 0.7960 1,974,448 -0.02(-3.02%)
Mar 19, 2025 0.8854 0.9650 0.8208 0.8208 1,678,119 -0.08(-8.40%)
Mar 18, 2025 0.9000 1.020 0.8638 0.8961 2,353,731 -0.04(-3.89%)
Mar 17, 2025 0.8171 0.9700 0.7621 0.9324 7,126,353 +0.12(+15.10%)
Mar 14, 2025 0.9990 1.010 0.8084 0.8101 15,126,010 -0.44(-35.19%)
Mar 13, 2025 1.340 1.367 1.250 1.250 972,758 -0.09(-6.72%)
Mar 12, 2025 1.290 1.370 1.285 1.340 656,304 +0.06(+4.69%)
Mar 11, 2025 1.350 1.395 1.260 1.280 1,132,435 -0.07(-5.19%)
Mar 10, 2025 1.480 1.520 1.350 1.350 1,174,958 -0.15(-10.00%)
Mar 07, 2025 1.490 1.590 1.480 1.500 783,623 +0.03(+2.04%)
Mar 06, 2025 1.340 1.535 1.320 1.470 1,248,243 +0.11(+8.09%)
Mar 05, 2025 1.400 1.484 1.335 1.360 992,216 -0.06(-4.23%)
Mar 04, 2025 1.420 1.490 1.380 1.420 1,586,159 -0.02(-1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.