Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutro Biopharma Inc (NQ: STRO )

4.670 +0.660 (+16.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.320 9.400 8.780 9.090 61,041 -0.24(-2.57%)
Sep 27, 2019 9.720 9.850 9.030 9.330 98,700 -0.41(-4.21%)
Sep 26, 2019 9.790 10.01 9.520 9.740 115,183 -0.10(-1.02%)
Sep 25, 2019 9.990 10.30 9.450 9.840 53,680 -0.12(-1.20%)
Sep 24, 2019 10.78 10.84 9.780 9.960 168,874 -0.77(-7.18%)
Sep 23, 2019 10.60 11.00 10.25 10.73 78,056 +0.13(+1.23%)
Sep 20, 2019 10.64 11.00 10.54 10.60 145,100 -0.10(-0.93%)
Sep 19, 2019 10.87 11.10 10.37 10.70 105,310 -0.18(-1.65%)
Sep 18, 2019 11.01 11.09 10.56 10.88 77,675 -0.13(-1.18%)
Sep 17, 2019 10.59 11.19 10.24 11.01 127,502 +0.35(+3.28%)
Sep 16, 2019 10.69 10.91 9.774 10.66 121,614 -0.34(-3.09%)
Sep 13, 2019 10.74 11.56 9.920 11.00 54,400 +0.37(+3.48%)
Sep 12, 2019 9.700 10.75 9.450 10.63 50,427 +0.86(+8.80%)
Sep 11, 2019 8.790 9.800 8.680 9.770 85,602 +0.99(+11.28%)
Sep 10, 2019 9.380 9.500 8.590 8.780 139,807 -0.67(-7.09%)
Sep 09, 2019 9.550 9.960 9.050 9.450 96,711 -0.05(-0.53%)
Sep 06, 2019 8.800 9.730 8.800 9.500 154,800 +0.87(+10.08%)
Sep 05, 2019 8.130 8.660 8.050 8.630 20,391 +0.62(+7.74%)
Sep 04, 2019 7.850 8.010 7.800 8.010 12,909 +0.10(+1.26%)
Sep 03, 2019 8.000 8.080 7.710 7.910 41,978 -0.16(-1.98%)
Aug 30, 2019 8.102 8.135 7.710 8.070 160,800 +0.16(+2.02%)
Aug 29, 2019 8.240 8.430 7.900 7.910 74,459 -0.25(-3.06%)
Aug 28, 2019 8.530 8.640 8.010 8.160 12,225 -0.49(-5.66%)
Aug 27, 2019 8.310 8.860 8.095 8.650 32,789 +0.52(+6.40%)
Aug 26, 2019 7.961 8.140 7.755 8.130 11,184 +0.01(+0.12%)
Aug 23, 2019 8.250 8.300 7.690 8.120 30,000 -0.18(-2.17%)
Aug 22, 2019 8.400 8.520 8.140 8.300 16,311 -0.13(-1.54%)
Aug 21, 2019 8.718 8.718 8.370 8.430 42,168 -0.06(-0.71%)
Aug 20, 2019 9.000 9.000 8.342 8.490 338,100 -0.36(-4.07%)
Aug 19, 2019 8.850 9.200 8.550 8.850 24,792 +0.15(+1.72%)
Aug 16, 2019 8.820 9.010 8.520 8.700 26,200 +0.14(+1.64%)
Aug 15, 2019 9.050 9.440 8.520 8.560 64,763 +0.00(+0.00%)
Aug 14, 2019 9.470 9.470 8.340 8.560 36,923 -0.64(-6.96%)
Aug 13, 2019 9.550 9.590 9.170 9.200 14,668 -0.47(-4.86%)
Aug 12, 2019 9.980 10.11 9.670 9.670 7,454 -0.39(-3.88%)
Aug 09, 2019 10.39 10.45 10.05 10.06 9,900 -0.19(-1.85%)
Aug 08, 2019 10.49 10.58 10.25 10.25 8,930 +0.23(+2.30%)
Aug 07, 2019 9.940 10.16 9.890 10.02 6,376 +0.02(+0.20%)
Aug 06, 2019 10.21 10.68 9.870 10.00 12,576 -0.08(-0.79%)
Aug 05, 2019 10.86 11.02 10.06 10.08 10,696 -0.92(-8.36%)
Aug 02, 2019 11.25 11.25 11.00 11.00 7,900 -0.30(-2.65%)
Aug 01, 2019 11.27 11.70 11.22 11.30 6,604 +0.03(+0.27%)
Jul 31, 2019 11.64 11.80 11.15 11.27 42,792 -0.14(-1.23%)
Jul 30, 2019 11.58 11.66 11.31 11.41 30,526 +0.04(+0.35%)
Jul 29, 2019 11.05 11.79 10.95 11.37 41,896 +0.33(+2.99%)
Jul 26, 2019 11.11 11.20 11.00 11.04 40,800 -0.08(-0.72%)
Jul 25, 2019 11.28 11.35 11.06 11.12 9,593 +0.06(+0.54%)
Jul 24, 2019 10.99 11.48 10.76 11.06 58,235 +0.03(+0.27%)
Jul 23, 2019 11.17 11.19 11.03 11.03 4,343 -0.11(-0.99%)
Jul 22, 2019 11.20 11.32 11.08 11.14 11,583 -0.02(-0.18%)
Jul 19, 2019 11.18 11.55 11.00 11.16 36,300 -0.01(-0.09%)
Jul 18, 2019 11.78 11.78 10.96 11.17 58,125 +0.14(+1.27%)
Jul 17, 2019 11.34 11.48 11.03 11.03 46,343 -0.34(-2.99%)
Jul 16, 2019 11.61 11.61 11.28 11.37 6,564 -0.05(-0.44%)
Jul 15, 2019 11.58 11.77 11.34 11.42 9,643 -0.22(-1.89%)
Jul 12, 2019 11.49 11.80 11.49 11.64 13,300 +0.10(+0.87%)
Jul 11, 2019 11.61 11.96 11.37 11.54 17,314 +0.06(+0.52%)
Jul 10, 2019 11.50 11.50 11.38 11.48 10,810 +0.01(+0.09%)
Jul 09, 2019 11.48 11.50 11.15 11.47 13,001 +0.05(+0.44%)
Jul 08, 2019 11.68 11.88 11.23 11.42 11,827 -0.34(-2.89%)
Jul 05, 2019 11.00 11.84 11.00 11.76 11,400 +0.55(+4.91%)
Jul 03, 2019 11.78 11.81 11.11 11.21 12,100 -0.41(-3.53%)
Jul 02, 2019 11.76 11.89 11.50 11.62 11,105 -0.13(-1.11%)
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.