Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
2.605
-0.065 (-2.43%)
Nov 21, 2024, 2:58 PM EST - Market open

Sutro Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.702.812.552.672.67-1.11%884,928
Nov 19, 20242.732.872.652.702.70-1.82%2,925,326
Nov 18, 20242.912.952.602.752.75-4.84%1,170,456
Nov 15, 20243.463.462.822.892.89-16.23%1,546,798
Nov 14, 20243.894.063.423.453.45-12.88%702,562
Nov 13, 20244.164.253.963.963.96-2.94%245,288
Nov 12, 20244.344.344.084.084.08-7.27%397,189
Nov 11, 20244.474.604.254.404.400.46%777,717
Nov 8, 20244.124.464.014.384.385.29%518,752
Nov 7, 20244.144.414.114.164.160.48%577,825
Nov 6, 20243.874.243.864.144.147.81%829,082
Nov 5, 20243.713.863.603.843.844.07%519,412
Nov 4, 20243.493.723.363.693.693.94%801,574
Nov 1, 20243.353.743.333.553.559.23%1,242,789
Oct 31, 20243.533.543.223.253.25-8.71%448,797
Oct 30, 20243.553.703.543.563.560.28%358,665
Oct 29, 20243.653.703.493.553.55-0.84%591,601
Oct 28, 20243.493.693.493.583.583.77%940,862
Oct 25, 20243.463.553.403.453.45-0.29%294,283
Oct 24, 20243.523.573.443.463.46-1.14%217,740
Oct 23, 20243.503.553.383.503.50-0.85%258,540
Oct 22, 20243.623.673.503.533.53-3.02%404,667
Oct 21, 20243.683.683.483.643.64-2.41%263,305
Oct 18, 20243.723.793.703.733.730.54%207,164
Oct 17, 20243.773.813.703.713.71-1.59%313,372
Oct 16, 20243.873.953.753.773.77-1.57%323,185
Oct 15, 20243.843.893.743.833.83-406,899
Oct 14, 20243.773.873.653.833.831.06%526,400
Oct 11, 20243.353.793.353.793.7914.50%895,432
Oct 10, 20243.493.493.273.313.31-4.34%495,403
Oct 9, 20243.503.623.453.463.46-1.70%356,634
Oct 8, 20243.543.613.493.523.52-0.85%290,077
Oct 7, 20243.593.663.463.553.55-1.66%302,355
Oct 4, 20243.623.723.553.613.612.27%611,627
Oct 3, 20243.473.603.473.533.530.57%549,259
Oct 2, 20243.513.583.433.513.510.29%402,480
Oct 1, 20243.483.623.463.503.501.16%534,242
Sep 30, 20243.513.613.343.463.46-1.14%533,717
Sep 27, 20243.543.563.483.503.500.57%419,888
Sep 26, 20243.353.543.353.483.484.82%551,805
Sep 25, 20243.403.453.223.323.32-2.35%1,649,827
Sep 24, 20243.633.643.353.403.40-5.29%1,058,277
Sep 23, 20243.803.803.573.593.59-4.77%379,718
Sep 20, 20243.893.973.763.773.77-3.83%1,118,889
Sep 19, 20244.134.203.853.923.92-0.76%488,782
Sep 18, 20244.014.213.903.953.95-1.50%547,748
Sep 17, 20243.774.253.664.014.018.38%957,025
Sep 16, 20244.464.463.663.703.70-17.78%1,292,811
Sep 13, 20244.524.804.314.504.501.12%1,940,828
Sep 12, 20244.694.714.364.454.45-3.47%407,842
Sep 11, 20244.404.624.334.614.614.30%277,108
Sep 10, 20244.324.474.164.424.422.31%288,396
Sep 9, 20244.124.474.114.324.324.85%324,028
Sep 6, 20244.294.343.994.124.12-3.96%359,263
Sep 5, 20244.314.454.184.294.290.23%432,081
Sep 4, 20244.304.444.234.284.28-2.06%461,142
Sep 3, 20244.504.784.314.374.37-4.38%771,827
Aug 30, 20244.594.684.444.574.570.88%323,517
Aug 29, 20244.754.784.534.534.53-3.62%331,931
Aug 28, 20244.724.834.604.704.70-1.88%335,958
Aug 27, 20244.905.024.694.794.79-3.43%367,873
Aug 26, 20245.025.074.654.964.96-1.00%642,043
Aug 23, 20244.635.174.615.015.0110.11%987,138
Aug 22, 20244.544.604.434.554.55-0.22%519,618
Aug 21, 20244.754.924.544.564.56-4.40%727,948
Aug 20, 20244.564.794.474.774.773.70%703,846
Aug 19, 20244.174.764.154.604.609.26%1,132,552
Aug 16, 20244.044.254.024.214.214.21%866,441
Aug 15, 20243.734.463.674.044.0412.53%1,327,622
Aug 14, 20243.553.693.313.593.5911.49%747,623
Aug 13, 20243.263.303.173.223.22-0.62%444,148
Aug 12, 20243.113.253.073.243.243.85%391,109
Aug 9, 20243.233.333.043.123.12-3.11%419,941
Aug 8, 20243.193.323.103.223.221.58%642,347
Aug 7, 20243.363.513.123.173.17-3.35%502,784
Aug 6, 20243.343.443.233.283.28-612,691
Aug 5, 20243.263.393.233.283.28-8.64%577,995
Aug 2, 20243.593.693.493.593.59-4.77%595,471
Aug 1, 20243.993.993.713.773.77-5.04%838,023
Jul 31, 20244.094.293.903.973.97-2.46%523,750
Jul 30, 20244.304.344.034.074.07-4.91%593,762
Jul 29, 20244.464.484.194.284.28-4.68%373,437
Jul 26, 20244.324.514.254.494.494.78%594,727
Jul 25, 20243.934.343.894.294.2910.15%496,313
Jul 24, 20243.854.033.773.893.89-340,475
Jul 23, 20243.944.103.853.893.89-2.51%463,621
Jul 22, 20243.744.013.713.993.995.98%467,914
Jul 19, 20243.763.823.653.773.771.21%518,910
Jul 18, 20244.014.113.723.723.72-8.37%653,119
Jul 17, 20244.004.223.974.064.06-0.25%790,054
Jul 16, 20244.224.364.064.074.07-3.55%1,221,468
Jul 15, 20244.174.394.104.224.221.44%1,057,341
Jul 12, 20243.954.433.854.164.165.05%1,151,526
Jul 11, 20243.673.973.623.963.9610.00%1,001,349
Jul 10, 20243.383.613.313.603.607.14%1,071,236
Jul 9, 20243.033.433.023.363.3610.53%1,137,987
Jul 8, 20242.923.102.923.043.044.11%650,902
Jul 5, 20242.862.942.752.922.921.39%667,973
Jul 3, 20242.953.072.872.882.88-2.70%414,870
Jul 2, 20243.043.042.822.962.96-2.95%621,475