Skip to main content
Sutro Biopharma, Inc. (STRO)
NASDAQ: STRO · Real-Time Price · USD
1.770
-0.060 (-3.28%)
At close: Feb 21, 2025, 4:00 PM
1.800
+0.030 (1.69%)
After-hours: Feb 21, 2025, 7:32 PM EST

Sutro Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.801.881.761.771.77-3.28%460,358
Feb 20, 20251.881.881.761.831.83-2.14%559,129
Feb 19, 20251.851.931.801.871.87-835,141
Feb 18, 20251.811.951.801.871.874.47%916,606
Feb 14, 20251.761.861.751.791.792.87%647,771
Feb 13, 20251.651.751.611.741.748.07%1,053,332
Feb 12, 20251.601.631.511.611.61-0.92%1,161,618
Feb 11, 20251.781.781.621.631.63-9.22%1,461,438
Feb 10, 20252.022.021.751.791.79-10.05%1,970,336
Feb 7, 20252.122.121.971.991.99-6.13%907,144
Feb 6, 20252.072.132.042.122.124.43%1,262,437
Feb 5, 20251.982.081.982.032.032.01%925,575
Feb 4, 20251.912.001.891.991.994.74%1,183,176
Feb 3, 20251.841.941.831.901.90-1.04%1,047,589
Jan 31, 20251.952.011.901.921.92-1.54%952,029
Jan 30, 20251.911.981.871.951.953.72%810,846
Jan 29, 20251.931.961.811.881.88-1.05%725,263
Jan 28, 20251.981.981.851.901.90-4.52%865,945
Jan 27, 20252.042.111.951.991.99-2.45%646,083
Jan 24, 20252.002.151.982.042.040.49%621,917
Jan 23, 20251.932.071.882.032.033.05%893,570
Jan 22, 20251.992.021.921.971.97-1.01%746,913
Jan 21, 20252.072.071.911.991.99-1.00%915,467
Jan 17, 20251.882.081.842.012.018.65%1,311,865
Jan 16, 20251.851.851.721.851.851.09%872,437
Jan 15, 20251.781.841.751.831.836.40%829,397
Jan 14, 20251.821.821.671.721.72-3.91%921,154
Jan 13, 20251.841.841.711.791.79-3.24%599,631
Jan 10, 20251.951.951.781.851.85-5.13%952,315
Jan 8, 20252.032.031.931.951.95-3.47%743,613
Jan 7, 20252.092.152.002.022.02-0.98%774,824
Jan 6, 20251.992.091.952.042.044.62%900,346
Jan 3, 20251.952.001.911.951.951.04%829,982
Jan 2, 20251.862.061.861.931.934.89%1,083,273
Dec 31, 20241.851.901.801.841.84-0.54%775,421
Dec 30, 20241.891.891.811.851.85-2.12%809,916
Dec 27, 20241.982.011.831.891.89-4.06%808,808
Dec 26, 20241.911.971.851.971.972.07%561,627
Dec 24, 20241.851.931.831.931.933.21%485,455
Dec 23, 20241.901.921.821.871.87-0.53%709,052
Dec 20, 20241.791.931.771.881.883.30%2,345,221
Dec 19, 20241.981.981.701.821.82-1.62%1,545,326
Dec 18, 20242.072.121.811.851.85-11.48%1,830,202
Dec 17, 20242.072.142.032.092.090.97%1,655,258
Dec 16, 20242.122.192.052.072.07-2.36%1,718,175
Dec 13, 20242.182.232.082.122.12-3.64%1,640,352
Dec 12, 20242.442.482.192.202.20-10.20%1,661,333
Dec 11, 20242.382.482.312.452.454.26%1,240,112
Dec 10, 20242.792.842.322.352.35-16.37%3,630,945
Dec 9, 20242.913.012.812.812.81-1.06%1,090,785
Dec 6, 20242.832.932.742.842.842.16%1,319,314
Dec 5, 20242.852.872.712.782.78-2.11%1,186,205
Dec 4, 20242.762.852.702.842.842.90%1,493,494
Dec 3, 20242.762.862.662.762.760.36%2,135,830
Dec 2, 20242.742.822.692.752.753.77%864,977
Nov 29, 20242.722.752.642.652.65-1.49%723,064
Nov 27, 20242.612.762.602.692.693.46%574,483
Nov 26, 20242.652.682.552.602.60-0.38%650,391
Nov 25, 20242.602.712.572.612.613.98%913,923
Nov 22, 20242.522.602.452.512.51-0.79%843,861
Nov 21, 20242.662.772.522.532.53-5.24%925,336
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