Sutro Biopharma Inc (NQ: STRO )

5.650 +0.720 (+14.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.970 5.710 5.710 5.650 3,142,560 +0.72(+14.60%)
Mar 27, 2024 4.260 4.945 4.180 4.930 1,832,601 +0.75(+17.94%)
Mar 26, 2024 3.840 4.225 3.420 4.180 3,337,407 +0.91(+27.83%)
Mar 25, 2024 3.400 3.415 3.210 3.270 532,679 -0.15(-4.39%)
Mar 22, 2024 3.490 3.525 3.400 3.420 407,162 -0.07(-2.01%)
Mar 21, 2024 3.450 3.660 3.440 3.490 612,879 +0.09(+2.65%)
Mar 20, 2024 3.480 3.500 3.200 3.400 1,573,593 -0.15(-4.23%)
Mar 19, 2024 4.030 4.030 3.540 3.550 1,048,495 -0.36(-9.21%)
Mar 18, 2024 4.090 4.090 3.880 3.910 974,465 -0.20(-4.87%)
Mar 15, 2024 3.970 4.150 3.910 4.110 1,292,552 +0.10(+2.49%)
Mar 14, 2024 4.560 4.600 4.000 4.010 507,961 -0.55(-12.06%)
Mar 13, 2024 4.410 4.610 4.410 4.560 1,407,007 +0.13(+2.93%)
Mar 12, 2024 4.460 4.525 4.330 4.430 1,285,035 -0.03(-0.67%)
Mar 11, 2024 4.770 4.770 4.400 4.460 1,473,927 -0.21(-4.50%)
Mar 08, 2024 4.900 5.040 4.590 4.670 1,118,709 -0.13(-2.71%)
Mar 07, 2024 4.630 4.935 4.630 4.800 956,435 +0.10(+2.13%)
Mar 06, 2024 4.570 4.800 4.385 4.700 766,998 +0.16(+3.52%)
Mar 05, 2024 4.700 4.819 4.520 4.540 1,151,778 -0.25(-5.22%)
Mar 04, 2024 4.960 5.050 4.585 4.790 658,948 -0.16(-3.23%)
Mar 01, 2024 4.940 5.080 4.925 4.950 487,030 +0.04(+0.81%)
Feb 29, 2024 5.200 5.210 4.840 4.910 391,543 -0.18(-3.54%)
Feb 28, 2024 5.260 5.483 5.020 5.090 543,616 -0.17(-3.23%)
Feb 27, 2024 4.740 5.300 4.740 5.260 1,567,933 +0.46(+9.47%)
Feb 26, 2024 4.550 4.839 4.515 4.805 780,350 +0.29(+6.31%)
Feb 23, 2024 4.490 4.570 4.450 4.520 279,620 +0.02(+0.44%)
Feb 22, 2024 4.610 4.730 4.470 4.500 344,412 -0.14(-3.02%)
Feb 21, 2024 4.750 4.810 4.579 4.640 402,570 -0.07(-1.49%)
Feb 20, 2024 4.370 4.790 4.320 4.710 759,413 +0.38(+8.78%)
Feb 16, 2024 4.470 4.570 4.250 4.330 685,316 -0.16(-3.56%)
Feb 15, 2024 4.460 4.905 4.450 4.490 1,363,568 +0.07(+1.58%)
Feb 14, 2024 4.650 4.650 4.370 4.420 596,234 -0.11(-2.43%)
Feb 13, 2024 4.650 4.725 4.460 4.530 511,116 -0.35(-7.17%)
Feb 12, 2024 4.690 4.950 4.690 4.880 709,241 +0.19(+4.05%)
Feb 09, 2024 4.780 4.890 4.610 4.690 551,510 -0.08(-1.68%)
Feb 08, 2024 4.700 4.945 4.700 4.770 543,416 +0.07(+1.49%)
Feb 07, 2024 4.860 4.860 4.560 4.700 610,082 -0.11(-2.29%)
Feb 06, 2024 4.550 4.810 4.410 4.810 565,135 +0.33(+7.37%)
Feb 05, 2024 4.450 4.660 4.340 4.480 516,484 -0.04(-0.88%)
Feb 02, 2024 4.300 4.729 4.250 4.520 1,401,720 +0.12(+2.73%)
Feb 01, 2024 4.380 4.500 4.170 4.400 491,716 +0.06(+1.38%)
Jan 31, 2024 4.710 4.750 4.260 4.340 1,207,242 -0.37(-7.86%)
Jan 30, 2024 4.930 4.940 4.620 4.710 499,703 -0.28(-5.61%)
Jan 29, 2024 4.680 5.000 4.570 4.990 692,200 +0.29(+6.17%)
Jan 26, 2024 4.590 4.715 4.540 4.700 635,970 +0.15(+3.30%)
Jan 25, 2024 4.700 4.725 4.520 4.550 555,342 -0.04(-0.87%)
Jan 24, 2024 4.810 4.900 4.580 4.590 528,237 -0.22(-4.57%)
Jan 23, 2024 4.490 4.935 4.490 4.810 1,228,822 +0.35(+7.85%)
Jan 22, 2024 4.050 4.460 4.050 4.460 601,023 +0.40(+9.85%)
Jan 19, 2024 4.140 4.140 3.860 4.060 448,789 -0.05(-1.22%)
Jan 18, 2024 4.230 4.230 3.915 4.110 493,892 +0.00(+0.00%)
Jan 17, 2024 3.790 4.120 3.690 4.110 419,303 +0.24(+6.20%)
Jan 16, 2024 4.100 4.110 3.790 3.870 591,205 -0.13(-3.25%)
Jan 12, 2024 4.380 4.490 3.990 4.000 813,492 -0.31(-7.19%)
Jan 11, 2024 4.200 4.380 4.100 4.310 1,145,193 +0.20(+4.87%)
Jan 10, 2024 4.030 4.170 3.870 4.110 843,560 +0.08(+1.99%)
Jan 09, 2024 3.470 4.050 3.380 4.030 2,025,620 +0.53(+15.14%)
Jan 08, 2024 3.510 3.650 3.310 3.500 1,933,803 +0.01(+0.29%)
Jan 05, 2024 4.250 4.250 3.435 3.490 2,011,907 -0.95(-21.40%)
Jan 04, 2024 4.460 4.680 4.390 4.440 467,842 +0.00(+0.00%)
Jan 03, 2024 4.510 4.620 4.355 4.440 862,807 -0.13(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.