Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
3.690
+0.140 (3.94%)
Nov 4, 2024, 4:00 PM EST - Market closed
Sutro Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 3.35 | 3.74 | 3.33 | 3.55 | 3.55 | 9.23% | 1,242,789 |
| Oct 31, 2024 | 3.53 | 3.54 | 3.22 | 3.25 | 3.25 | -8.71% | 448,797 |
| Oct 30, 2024 | 3.55 | 3.70 | 3.54 | 3.56 | 3.56 | 0.28% | 358,665 |
| Oct 29, 2024 | 3.65 | 3.70 | 3.49 | 3.55 | 3.55 | -0.84% | 591,601 |
| Oct 28, 2024 | 3.49 | 3.69 | 3.49 | 3.58 | 3.58 | 3.77% | 940,862 |
| Oct 25, 2024 | 3.46 | 3.55 | 3.40 | 3.45 | 3.45 | -0.29% | 294,283 |
| Oct 24, 2024 | 3.52 | 3.57 | 3.44 | 3.46 | 3.46 | -1.14% | 217,740 |
| Oct 23, 2024 | 3.50 | 3.55 | 3.38 | 3.50 | 3.50 | -0.85% | 258,540 |
| Oct 22, 2024 | 3.62 | 3.67 | 3.50 | 3.53 | 3.53 | -3.02% | 404,667 |
| Oct 21, 2024 | 3.68 | 3.68 | 3.48 | 3.64 | 3.64 | -2.41% | 263,305 |
| Oct 18, 2024 | 3.72 | 3.79 | 3.70 | 3.73 | 3.73 | 0.54% | 207,164 |
| Oct 17, 2024 | 3.77 | 3.81 | 3.70 | 3.71 | 3.71 | -1.59% | 313,372 |
| Oct 16, 2024 | 3.87 | 3.95 | 3.75 | 3.77 | 3.77 | -1.57% | 323,185 |
| Oct 15, 2024 | 3.84 | 3.89 | 3.74 | 3.83 | 3.83 | - | 406,899 |
| Oct 14, 2024 | 3.77 | 3.87 | 3.65 | 3.83 | 3.83 | 1.06% | 526,400 |
| Oct 11, 2024 | 3.35 | 3.79 | 3.35 | 3.79 | 3.79 | 14.50% | 895,432 |
| Oct 10, 2024 | 3.49 | 3.49 | 3.27 | 3.31 | 3.31 | -4.34% | 495,403 |
| Oct 9, 2024 | 3.50 | 3.62 | 3.45 | 3.46 | 3.46 | -1.70% | 356,634 |
| Oct 8, 2024 | 3.54 | 3.61 | 3.49 | 3.52 | 3.52 | -0.85% | 290,077 |
| Oct 7, 2024 | 3.59 | 3.66 | 3.46 | 3.55 | 3.55 | -1.66% | 302,355 |
| Oct 4, 2024 | 3.62 | 3.72 | 3.55 | 3.61 | 3.61 | 2.27% | 611,627 |
| Oct 3, 2024 | 3.47 | 3.60 | 3.47 | 3.53 | 3.53 | 0.57% | 549,259 |
| Oct 2, 2024 | 3.51 | 3.58 | 3.43 | 3.51 | 3.51 | 0.29% | 402,480 |
| Oct 1, 2024 | 3.48 | 3.62 | 3.46 | 3.50 | 3.50 | 1.16% | 534,242 |
| Sep 30, 2024 | 3.51 | 3.61 | 3.34 | 3.46 | 3.46 | -1.14% | 533,717 |
| Sep 27, 2024 | 3.54 | 3.56 | 3.48 | 3.50 | 3.50 | 0.57% | 419,888 |
| Sep 26, 2024 | 3.35 | 3.54 | 3.35 | 3.48 | 3.48 | 4.82% | 551,805 |
| Sep 25, 2024 | 3.40 | 3.45 | 3.22 | 3.32 | 3.32 | -2.35% | 1,649,827 |
| Sep 24, 2024 | 3.63 | 3.64 | 3.35 | 3.40 | 3.40 | -5.29% | 1,058,277 |
| Sep 23, 2024 | 3.80 | 3.80 | 3.57 | 3.59 | 3.59 | -4.77% | 379,718 |
| Sep 20, 2024 | 3.89 | 3.97 | 3.76 | 3.77 | 3.77 | -3.83% | 1,118,889 |
| Sep 19, 2024 | 4.13 | 4.20 | 3.85 | 3.92 | 3.92 | -0.76% | 488,782 |
| Sep 18, 2024 | 4.01 | 4.21 | 3.90 | 3.95 | 3.95 | -1.50% | 547,748 |
| Sep 17, 2024 | 3.77 | 4.25 | 3.66 | 4.01 | 4.01 | 8.38% | 957,025 |
| Sep 16, 2024 | 4.46 | 4.46 | 3.66 | 3.70 | 3.70 | -17.78% | 1,292,811 |
| Sep 13, 2024 | 4.52 | 4.80 | 4.31 | 4.50 | 4.50 | 1.12% | 1,940,828 |
| Sep 12, 2024 | 4.69 | 4.71 | 4.36 | 4.45 | 4.45 | -3.47% | 407,842 |
| Sep 11, 2024 | 4.40 | 4.62 | 4.33 | 4.61 | 4.61 | 4.30% | 277,108 |
| Sep 10, 2024 | 4.32 | 4.47 | 4.16 | 4.42 | 4.42 | 2.31% | 288,396 |
| Sep 9, 2024 | 4.12 | 4.47 | 4.11 | 4.32 | 4.32 | 4.85% | 324,028 |
| Sep 6, 2024 | 4.29 | 4.34 | 3.99 | 4.12 | 4.12 | -3.96% | 359,263 |
| Sep 5, 2024 | 4.31 | 4.45 | 4.18 | 4.29 | 4.29 | 0.23% | 432,081 |
| Sep 4, 2024 | 4.30 | 4.44 | 4.23 | 4.28 | 4.28 | -2.06% | 461,142 |
| Sep 3, 2024 | 4.50 | 4.78 | 4.31 | 4.37 | 4.37 | -4.38% | 771,827 |
| Aug 30, 2024 | 4.59 | 4.68 | 4.44 | 4.57 | 4.57 | 0.88% | 323,517 |
| Aug 29, 2024 | 4.75 | 4.78 | 4.53 | 4.53 | 4.53 | -3.62% | 331,931 |
| Aug 28, 2024 | 4.72 | 4.83 | 4.60 | 4.70 | 4.70 | -1.88% | 335,958 |
| Aug 27, 2024 | 4.90 | 5.02 | 4.69 | 4.79 | 4.79 | -3.43% | 367,873 |
| Aug 26, 2024 | 5.02 | 5.07 | 4.65 | 4.96 | 4.96 | -1.00% | 642,043 |
| Aug 23, 2024 | 4.63 | 5.17 | 4.61 | 5.01 | 5.01 | 10.11% | 987,138 |
| Aug 22, 2024 | 4.54 | 4.60 | 4.43 | 4.55 | 4.55 | -0.22% | 519,618 |
| Aug 21, 2024 | 4.75 | 4.92 | 4.54 | 4.56 | 4.56 | -4.40% | 727,948 |
| Aug 20, 2024 | 4.56 | 4.79 | 4.47 | 4.77 | 4.77 | 3.70% | 703,846 |
| Aug 19, 2024 | 4.17 | 4.76 | 4.15 | 4.60 | 4.60 | 9.26% | 1,132,552 |
| Aug 16, 2024 | 4.04 | 4.25 | 4.02 | 4.21 | 4.21 | 4.21% | 866,441 |
| Aug 15, 2024 | 3.73 | 4.46 | 3.67 | 4.04 | 4.04 | 12.53% | 1,327,622 |
| Aug 14, 2024 | 3.55 | 3.69 | 3.31 | 3.59 | 3.59 | 11.49% | 747,623 |
| Aug 13, 2024 | 3.26 | 3.30 | 3.17 | 3.22 | 3.22 | -0.62% | 444,148 |
| Aug 12, 2024 | 3.11 | 3.25 | 3.07 | 3.24 | 3.24 | 3.85% | 391,109 |
| Aug 9, 2024 | 3.23 | 3.33 | 3.04 | 3.12 | 3.12 | -3.11% | 419,941 |
| Aug 8, 2024 | 3.19 | 3.32 | 3.10 | 3.22 | 3.22 | 1.58% | 642,347 |
| Aug 7, 2024 | 3.36 | 3.51 | 3.12 | 3.17 | 3.17 | -3.35% | 502,784 |
| Aug 6, 2024 | 3.34 | 3.44 | 3.23 | 3.28 | 3.28 | - | 612,691 |
| Aug 5, 2024 | 3.26 | 3.39 | 3.23 | 3.28 | 3.28 | -8.64% | 577,995 |
| Aug 2, 2024 | 3.59 | 3.69 | 3.49 | 3.59 | 3.59 | -4.77% | 595,471 |
| Aug 1, 2024 | 3.99 | 3.99 | 3.71 | 3.77 | 3.77 | -5.04% | 838,023 |
| Jul 31, 2024 | 4.09 | 4.29 | 3.90 | 3.97 | 3.97 | -2.46% | 523,750 |
| Jul 30, 2024 | 4.30 | 4.34 | 4.03 | 4.07 | 4.07 | -4.91% | 593,762 |
| Jul 29, 2024 | 4.46 | 4.48 | 4.19 | 4.28 | 4.28 | -4.68% | 373,437 |
| Jul 26, 2024 | 4.32 | 4.51 | 4.25 | 4.49 | 4.49 | 4.78% | 594,727 |
| Jul 25, 2024 | 3.93 | 4.34 | 3.89 | 4.29 | 4.29 | 10.15% | 496,313 |
| Jul 24, 2024 | 3.85 | 4.03 | 3.77 | 3.89 | 3.89 | - | 340,475 |
| Jul 23, 2024 | 3.94 | 4.10 | 3.85 | 3.89 | 3.89 | -2.51% | 463,621 |
| Jul 22, 2024 | 3.74 | 4.01 | 3.71 | 3.99 | 3.99 | 5.98% | 467,914 |
| Jul 19, 2024 | 3.76 | 3.82 | 3.65 | 3.77 | 3.77 | 1.21% | 518,910 |
| Jul 18, 2024 | 4.01 | 4.11 | 3.72 | 3.72 | 3.72 | -8.37% | 653,119 |
| Jul 17, 2024 | 4.00 | 4.22 | 3.97 | 4.06 | 4.06 | -0.25% | 790,054 |
| Jul 16, 2024 | 4.22 | 4.36 | 4.06 | 4.07 | 4.07 | -3.55% | 1,221,468 |
| Jul 15, 2024 | 4.17 | 4.39 | 4.10 | 4.22 | 4.22 | 1.44% | 1,057,341 |
| Jul 12, 2024 | 3.95 | 4.43 | 3.85 | 4.16 | 4.16 | 5.05% | 1,151,526 |
| Jul 11, 2024 | 3.67 | 3.97 | 3.62 | 3.96 | 3.96 | 10.00% | 1,001,349 |
| Jul 10, 2024 | 3.38 | 3.61 | 3.31 | 3.60 | 3.60 | 7.14% | 1,071,236 |
| Jul 9, 2024 | 3.03 | 3.43 | 3.02 | 3.36 | 3.36 | 10.53% | 1,137,987 |
| Jul 8, 2024 | 2.92 | 3.10 | 2.92 | 3.04 | 3.04 | 4.11% | 650,902 |
| Jul 5, 2024 | 2.86 | 2.94 | 2.75 | 2.92 | 2.92 | 1.39% | 667,973 |
| Jul 3, 2024 | 2.95 | 3.07 | 2.87 | 2.88 | 2.88 | -2.70% | 414,870 |
| Jul 2, 2024 | 3.04 | 3.04 | 2.82 | 2.96 | 2.96 | -2.95% | 621,475 |
| Jul 1, 2024 | 2.90 | 3.07 | 2.89 | 3.05 | 3.05 | 4.10% | 1,015,749 |
| Jun 28, 2024 | 2.94 | 3.04 | 2.79 | 2.93 | 2.93 | 0.34% | 3,878,990 |
| Jun 27, 2024 | 2.92 | 2.99 | 2.88 | 2.92 | 2.92 | -0.51% | 580,872 |
| Jun 26, 2024 | 2.99 | 3.04 | 2.76 | 2.94 | 2.94 | -1.84% | 1,612,839 |
| Jun 25, 2024 | 3.08 | 3.10 | 2.96 | 2.99 | 2.99 | -2.61% | 1,040,487 |
| Jun 24, 2024 | 3.24 | 3.29 | 3.05 | 3.07 | 3.07 | -4.95% | 635,720 |
| Jun 21, 2024 | 3.32 | 3.33 | 3.14 | 3.23 | 3.23 | -1.52% | 1,588,242 |
| Jun 20, 2024 | 3.03 | 3.31 | 3.00 | 3.28 | 3.28 | 7.89% | 1,001,951 |
| Jun 18, 2024 | 3.22 | 3.24 | 3.02 | 3.04 | 3.04 | -5.00% | 839,922 |
| Jun 17, 2024 | 3.41 | 3.54 | 3.13 | 3.20 | 3.20 | -7.51% | 1,005,561 |
| Jun 14, 2024 | 3.77 | 3.82 | 3.46 | 3.46 | 3.46 | -10.13% | 649,301 |
| Jun 13, 2024 | 3.88 | 3.97 | 3.79 | 3.85 | 3.85 | -1.28% | 333,305 |
| Jun 12, 2024 | 3.96 | 4.02 | 3.87 | 3.90 | 3.90 | 2.09% | 438,603 |