Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
0.7990
-0.0063 (-0.78%)
Jun 26, 2025, 4:00 PM - Market closed

Sutro Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20250.800.840.770.800.80-0.78%1,130,065
Jun 25, 20250.810.870.790.810.81-2.08%811,251
Jun 24, 20250.800.840.800.820.822.95%383,339
Jun 23, 20250.800.840.760.800.80-0.26%657,355
Jun 20, 20250.820.840.800.800.800.89%629,391
Jun 18, 20250.800.840.760.790.790.47%719,589
Jun 17, 20250.880.900.780.790.79-10.28%888,011
Jun 16, 20250.870.940.800.880.8810.20%1,113,562
Jun 13, 20250.820.820.760.800.80-1.50%700,324
Jun 12, 20250.840.840.780.810.81-1.87%870,437
Jun 11, 20250.820.850.800.830.83-1.52%1,168,890
Jun 10, 20250.840.880.820.840.841.56%1,438,005
Jun 9, 20250.850.860.800.830.83-2.51%838,460
Jun 6, 20250.830.880.820.850.852.88%632,005
Jun 5, 20250.920.930.820.820.82-9.36%1,418,557
Jun 4, 20250.900.950.890.910.91-0.43%517,248
Jun 3, 20250.900.950.870.910.910.94%764,943
Jun 2, 20250.880.920.870.900.900.79%609,291
May 30, 20250.890.910.860.900.90-0.26%528,290
May 29, 20250.900.920.880.900.90-1.71%616,773
May 28, 20250.930.960.900.920.92-3.03%667,837
May 27, 20250.880.960.880.940.942.64%1,044,410
May 23, 20250.870.920.850.920.921.93%722,729
May 22, 20250.830.920.830.900.907.67%789,905
May 21, 20250.870.900.830.840.84-6.82%711,317
May 20, 20250.870.900.820.900.902.44%675,841
May 19, 20250.910.990.850.880.88-3.65%783,141
May 16, 20250.880.940.850.910.913.77%1,195,144
May 15, 20250.740.890.720.880.8819.85%1,749,699
May 14, 20250.820.830.720.730.73-10.07%1,360,182
May 13, 20250.850.910.810.820.82-6.31%1,160,595
May 12, 20250.891.000.860.870.87-0.17%1,669,463
May 9, 20251.001.000.870.870.87-9.06%1,051,368
May 8, 20251.001.000.890.960.96-3.53%2,219,474
May 7, 20250.941.000.930.990.994.56%2,362,954
May 6, 20251.031.030.940.950.95-9.51%1,833,711
May 5, 20251.061.080.991.051.05-4.55%1,106,376
May 2, 20251.041.111.031.101.102.80%1,241,278
May 1, 20251.021.070.921.071.071.90%1,622,419
Apr 30, 20250.861.080.831.051.0520.04%2,932,634
Apr 29, 20250.870.950.800.870.87-2.46%3,574,119
Apr 28, 20250.910.950.850.900.90-0.64%1,714,226
Apr 25, 20251.241.240.830.900.90-30.57%5,681,614
Apr 24, 20250.881.310.801.301.3044.44%4,660,503
Apr 23, 20250.740.900.740.900.9024.17%3,110,706
Apr 22, 20250.560.780.560.720.7231.23%5,415,325
Apr 21, 20250.550.580.530.550.555.28%2,689,895
Apr 17, 20250.540.570.520.520.52-2.85%1,337,203
Apr 16, 20250.560.580.540.540.54-6.82%1,198,543
Apr 15, 20250.600.640.570.580.58-2.92%1,424,701