Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
1.060
+0.040 (3.92%)
At close: Sep 5, 2025, 4:00 PM
1.050
-0.010 (-0.94%)
After-hours: Sep 5, 2025, 7:27 PM EDT
Sutro Biopharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 1.02 | 1.18 | 1.01 | 1.06 | 1.06 | 3.92% | 1,096,453 |
Sep 4, 2025 | 0.99 | 1.04 | 0.95 | 1.02 | 1.02 | 0.99% | 535,409 |
Sep 3, 2025 | 0.97 | 1.07 | 0.96 | 1.01 | 1.01 | 6.20% | 739,801 |
Sep 2, 2025 | 0.86 | 1.03 | 0.86 | 0.95 | 0.95 | 10.96% | 1,156,112 |
Aug 29, 2025 | 0.90 | 0.91 | 0.85 | 0.86 | 0.86 | -4.28% | 262,576 |
Aug 28, 2025 | 0.91 | 0.92 | 0.89 | 0.90 | 0.90 | -0.91% | 170,911 |
Aug 27, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | 0.46% | 542,726 |
Aug 26, 2025 | 0.83 | 0.91 | 0.83 | 0.90 | 0.90 | 7.53% | 562,717 |
Aug 25, 2025 | 0.86 | 0.88 | 0.84 | 0.84 | 0.84 | -2.48% | 476,263 |
Aug 22, 2025 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 1.20% | 464,804 |
Aug 21, 2025 | 0.86 | 0.92 | 0.84 | 0.85 | 0.85 | -1.95% | 217,326 |
Aug 20, 2025 | 0.84 | 0.93 | 0.81 | 0.86 | 0.86 | 0.31% | 403,272 |
Aug 19, 2025 | 0.91 | 0.93 | 0.84 | 0.86 | 0.86 | -5.79% | 235,777 |
Aug 18, 2025 | 0.85 | 0.96 | 0.80 | 0.91 | 0.91 | 4.19% | 655,346 |
Aug 15, 2025 | 0.79 | 0.96 | 0.78 | 0.88 | 0.88 | 12.55% | 1,313,891 |
Aug 14, 2025 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 1.05% | 342,093 |
Aug 13, 2025 | 0.78 | 0.80 | 0.77 | 0.77 | 0.77 | -1.49% | 396,402 |
Aug 12, 2025 | 0.77 | 0.83 | 0.77 | 0.78 | 0.78 | 1.44% | 213,120 |
Aug 11, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -3.71% | 301,535 |
Aug 8, 2025 | 0.80 | 0.84 | 0.80 | 0.80 | 0.80 | 0.30% | 311,240 |
Aug 7, 2025 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | -2.16% | 186,657 |
Aug 6, 2025 | 0.80 | 0.87 | 0.80 | 0.82 | 0.82 | 0.58% | 263,252 |
Aug 5, 2025 | 0.83 | 0.86 | 0.80 | 0.81 | 0.81 | -1.70% | 346,898 |
Aug 4, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 2.11% | 146,420 |
Aug 1, 2025 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | 0.58% | 233,544 |
Jul 31, 2025 | 0.86 | 0.90 | 0.80 | 0.81 | 0.81 | -8.44% | 279,924 |
Jul 30, 2025 | 0.83 | 0.91 | 0.83 | 0.88 | 0.88 | 4.71% | 377,107 |
Jul 29, 2025 | 0.88 | 0.90 | 0.83 | 0.84 | 0.84 | -1.65% | 361,716 |
Jul 28, 2025 | 0.89 | 0.92 | 0.85 | 0.85 | 0.85 | -3.74% | 576,612 |
Jul 25, 2025 | 0.93 | 0.96 | 0.87 | 0.89 | 0.89 | -3.04% | 362,142 |
Jul 24, 2025 | 0.87 | 1.01 | 0.87 | 0.92 | 0.92 | 5.85% | 1,405,901 |
Jul 23, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | 0.86% | 407,077 |
Jul 22, 2025 | 0.81 | 0.88 | 0.81 | 0.86 | 0.86 | 7.12% | 932,959 |
Jul 21, 2025 | 0.76 | 0.90 | 0.76 | 0.80 | 0.80 | 5.26% | 1,322,748 |
Jul 18, 2025 | 0.77 | 0.80 | 0.76 | 0.76 | 0.76 | -0.77% | 206,463 |
Jul 17, 2025 | 0.78 | 0.83 | 0.77 | 0.77 | 0.77 | 1.20% | 500,413 |
Jul 16, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.85% | 282,280 |
Jul 15, 2025 | 0.75 | 0.79 | 0.74 | 0.75 | 0.75 | -1.74% | 446,254 |
Jul 14, 2025 | 0.76 | 0.80 | 0.75 | 0.76 | 0.76 | 0.29% | 374,847 |
Jul 11, 2025 | 0.81 | 0.83 | 0.76 | 0.76 | 0.76 | -6.88% | 229,298 |
Jul 10, 2025 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | 4.03% | 283,064 |
Jul 9, 2025 | 0.78 | 0.83 | 0.78 | 0.79 | 0.79 | 0.20% | 227,899 |
Jul 8, 2025 | 0.75 | 0.79 | 0.74 | 0.78 | 0.78 | 5.90% | 370,710 |
Jul 7, 2025 | 0.76 | 0.78 | 0.73 | 0.74 | 0.74 | -2.94% | 720,670 |
Jul 3, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.10% | 141,879 |
Jul 2, 2025 | 0.69 | 0.79 | 0.69 | 0.76 | 0.76 | 12.35% | 985,468 |
Jul 1, 2025 | 0.72 | 0.73 | 0.67 | 0.68 | 0.68 | -4.75% | 1,102,519 |
Jun 30, 2025 | 0.74 | 0.77 | 0.71 | 0.71 | 0.71 | -2.74% | 752,311 |
Jun 27, 2025 | 0.80 | 0.81 | 0.73 | 0.73 | 0.73 | -8.14% | 11,763,555 |
Jun 26, 2025 | 0.80 | 0.84 | 0.77 | 0.80 | 0.80 | -0.78% | 1,130,065 |