Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	0.92	0.93	0.82	0.82	0.82	-9.36%	1,418,143
Jun 4, 2025	0.90	0.95	0.89	0.91	0.91	-0.43%	517,248
Jun 3, 2025	0.90	0.95	0.87	0.91	0.91	0.94%	764,943
Jun 2, 2025	0.88	0.92	0.87	0.90	0.90	0.79%	609,291
May 30, 2025	0.89	0.91	0.86	0.90	0.90	-0.26%	528,290
May 29, 2025	0.90	0.92	0.88	0.90	0.90	-1.71%	616,773
May 28, 2025	0.93	0.96	0.90	0.92	0.92	-3.03%	667,837
May 27, 2025	0.88	0.96	0.88	0.94	0.94	2.64%	1,044,410
May 23, 2025	0.87	0.92	0.85	0.92	0.92	1.93%	722,729
May 22, 2025	0.83	0.92	0.83	0.90	0.90	7.67%	789,905
May 21, 2025	0.87	0.90	0.83	0.84	0.84	-6.82%	711,317
May 20, 2025	0.87	0.90	0.82	0.90	0.90	2.44%	675,841
May 19, 2025	0.91	0.99	0.85	0.88	0.88	-3.65%	783,141
May 16, 2025	0.88	0.94	0.85	0.91	0.91	3.77%	1,195,144
May 15, 2025	0.74	0.89	0.72	0.88	0.88	19.85%	1,749,699
May 14, 2025	0.82	0.83	0.72	0.73	0.73	-10.07%	1,360,182
May 13, 2025	0.85	0.91	0.81	0.82	0.82	-6.31%	1,160,595
May 12, 2025	0.89	1.00	0.86	0.87	0.87	-0.17%	1,669,463
May 9, 2025	1.00	1.00	0.87	0.87	0.87	-9.06%	1,051,368
May 8, 2025	1.00	1.00	0.89	0.96	0.96	-3.53%	2,219,474
May 7, 2025	0.94	1.00	0.93	0.99	0.99	4.56%	2,362,954
May 6, 2025	1.03	1.03	0.94	0.95	0.95	-9.51%	1,833,711
May 5, 2025	1.06	1.08	0.99	1.05	1.05	-4.55%	1,106,376
May 2, 2025	1.04	1.11	1.03	1.10	1.10	2.80%	1,241,278
May 1, 2025	1.02	1.07	0.92	1.07	1.07	1.90%	1,622,419
Apr 30, 2025	0.86	1.08	0.83	1.05	1.05	20.04%	2,932,634
Apr 29, 2025	0.87	0.95	0.80	0.87	0.87	-2.46%	3,574,119
Apr 28, 2025	0.91	0.95	0.85	0.90	0.90	-0.64%	1,714,226
Apr 25, 2025	1.24	1.24	0.83	0.90	0.90	-30.57%	5,681,614
Apr 24, 2025	0.88	1.31	0.80	1.30	1.30	44.44%	4,660,503
Apr 23, 2025	0.74	0.90	0.74	0.90	0.90	24.17%	3,110,706
Apr 22, 2025	0.56	0.78	0.56	0.72	0.72	31.23%	5,415,325
Apr 21, 2025	0.55	0.58	0.53	0.55	0.55	5.28%	2,689,895
Apr 17, 2025	0.54	0.57	0.52	0.52	0.52	-2.85%	1,337,203
Apr 16, 2025	0.56	0.58	0.54	0.54	0.54	-6.82%	1,198,543
Apr 15, 2025	0.60	0.64	0.57	0.58	0.58	-2.92%	1,424,701
Apr 14, 2025	0.61	0.64	0.59	0.60	0.60	-0.91%	734,738
Apr 11, 2025	0.59	0.63	0.57	0.60	0.60	5.31%	906,912
Apr 10, 2025	0.60	0.60	0.57	0.57	0.57	-8.90%	1,419,321
Apr 9, 2025	0.61	0.75	0.58	0.63	0.63	-1.13%	1,584,114
Apr 8, 2025	0.74	0.75	0.60	0.64	0.64	-11.48%	1,061,307
Apr 7, 2025	0.55	0.78	0.55	0.72	0.72	32.36%	4,472,551
Apr 4, 2025	0.57	0.59	0.54	0.54	0.54	-8.51%	1,179,874
Apr 3, 2025	0.60	0.63	0.56	0.59	0.59	-6.01%	1,377,318
Apr 2, 2025	0.59	0.68	0.59	0.63	0.63	5.90%	1,106,374
Apr 1, 2025	0.65	0.66	0.58	0.60	0.60	-8.50%	1,031,368
Mar 31, 2025	0.72	0.73	0.63	0.65	0.65	-11.74%	1,463,123
Mar 28, 2025	0.73	0.76	0.73	0.74	0.74	-0.39%	879,528
Mar 27, 2025	0.76	0.80	0.72	0.74	0.74	-3.32%	1,265,396
Mar 26, 2025	0.75	0.79	0.74	0.77	0.77	2.05%	939,246