Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutro Biopharma Inc (NQ: STRO )

4.225 -0.105 (-2.42%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2020 13.21 13.44 12.30 12.86 112,100 -0.35(-2.65%)
Oct 29, 2020 12.85 13.29 12.55 13.21 460,349 +0.38(+2.96%)
Oct 28, 2020 12.14 12.95 12.03 12.83 723,224 +0.16(+1.26%)
Oct 27, 2020 12.25 12.79 12.25 12.67 36,632 +0.43(+3.51%)
Oct 26, 2020 12.12 12.43 11.99 12.24 108,236 -0.06(-0.49%)
Oct 23, 2020 12.75 12.89 12.18 12.30 138,800 -0.34(-2.69%)
Oct 22, 2020 12.04 12.79 12.04 12.64 75,767 +0.59(+4.90%)
Oct 21, 2020 11.78 12.26 11.78 12.05 213,036 -0.02(-0.17%)
Oct 20, 2020 11.53 12.25 11.53 12.07 90,307 +0.13(+1.09%)
Oct 19, 2020 11.72 12.19 11.68 11.94 106,161 +0.12(+1.02%)
Oct 16, 2020 11.91 12.21 11.60 11.82 138,600 -0.08(-0.67%)
Oct 15, 2020 12.01 12.32 11.82 11.90 147,003 -0.33(-2.70%)
Oct 14, 2020 11.98 12.40 11.50 12.23 87,077 +0.29(+2.43%)
Oct 13, 2020 11.94 12.17 11.54 11.94 99,622 -0.10(-0.83%)
Oct 12, 2020 11.97 12.30 11.89 12.04 298,945 +0.18(+1.52%)
Oct 09, 2020 11.82 11.99 11.35 11.86 149,200 +0.12(+1.02%)
Oct 08, 2020 11.43 11.88 11.18 11.74 239,515 +0.49(+4.36%)
Oct 07, 2020 10.84 11.33 10.64 11.25 183,945 +0.58(+5.44%)
Oct 06, 2020 10.89 11.13 10.56 10.67 217,043 -0.17(-1.57%)
Oct 05, 2020 10.30 10.87 10.29 10.84 647,868 +0.68(+6.69%)
Oct 02, 2020 10.00 10.22 9.830 10.16 105,200 -0.01(-0.10%)
Oct 01, 2020 10.10 10.35 9.734 10.17 255,275 +0.12(+1.19%)
Sep 30, 2020 10.24 10.34 9.750 10.05 238,391 -0.24(-2.33%)
Sep 29, 2020 10.31 10.45 10.03 10.29 214,898 -0.02(-0.19%)
Sep 28, 2020 10.41 10.80 10.09 10.31 228,980 +0.01(+0.10%)
Sep 25, 2020 10.23 10.54 9.850 10.30 162,800 -0.02(-0.19%)
Sep 24, 2020 10.31 10.55 10.11 10.32 149,828 -0.03(-0.29%)
Sep 23, 2020 11.00 11.00 10.30 10.35 300,877 -0.65(-5.91%)
Sep 22, 2020 11.15 11.47 10.88 11.00 245,099 +0.01(+0.09%)
Sep 21, 2020 11.65 11.90 10.80 10.99 390,878 -0.87(-7.34%)
Sep 18, 2020 11.16 12.60 11.03 11.86 1,899,600 +0.77(+6.94%)
Sep 17, 2020 10.98 11.33 10.78 11.09 218,864 +0.08(+0.73%)
Sep 16, 2020 10.86 11.21 10.77 11.01 321,543 -0.14(-1.26%)
Sep 15, 2020 11.00 11.41 10.94 11.15 421,416 +0.25(+2.29%)
Sep 14, 2020 10.91 11.50 10.55 10.90 1,240,721 +0.71(+6.92%)
Sep 11, 2020 10.99 11.07 10.13 10.20 479,500 -0.80(-7.32%)
Sep 10, 2020 10.90 11.25 10.34 11.00 1,936,793 -2.15(-16.35%)
Sep 09, 2020 12.89 13.32 12.75 13.15 501,403 +0.40(+3.14%)
Sep 08, 2020 12.36 12.90 12.25 12.75 317,882 +0.21(+1.67%)
Sep 04, 2020 12.79 13.00 12.40 12.54 454,300 -0.46(-3.54%)
Sep 03, 2020 12.22 13.91 12.00 13.00 2,503,867 +1.73(+15.35%)
Sep 02, 2020 10.25 11.31 9.980 11.27 1,093,462 +1.17(+11.58%)
Sep 01, 2020 10.07 10.25 9.761 10.10 679,866 +0.09(+0.90%)
Aug 31, 2020 9.580 10.20 9.428 10.01 204,192 +0.35(+3.62%)
Aug 28, 2020 9.270 9.690 9.150 9.660 89,400 +0.49(+5.34%)
Aug 27, 2020 9.340 9.470 9.041 9.170 69,449 -0.17(-1.82%)
Aug 26, 2020 8.930 9.400 8.800 9.340 61,992 +0.39(+4.36%)
Aug 25, 2020 9.000 9.170 8.835 8.950 95,892 +0.08(+0.90%)
Aug 24, 2020 8.950 8.990 8.540 8.870 94,968 +0.06(+0.68%)
Aug 21, 2020 8.940 9.000 8.750 8.810 46,800 -0.08(-0.90%)
Aug 20, 2020 9.140 9.220 8.750 8.890 66,299 -0.35(-3.79%)
Aug 19, 2020 9.280 9.480 9.030 9.240 101,765 +0.01(+0.11%)
Aug 18, 2020 9.000 9.360 8.930 9.230 133,766 +0.23(+2.56%)
Aug 17, 2020 8.610 9.300 8.450 9.000 147,916 +0.46(+5.39%)
Aug 14, 2020 8.750 9.000 8.460 8.540 90,500 -0.21(-2.40%)
Aug 13, 2020 8.920 9.630 8.600 8.750 2,228,502 -0.17(-1.91%)
Aug 12, 2020 8.650 9.100 8.617 8.920 376,413 +0.42(+4.94%)
Aug 11, 2020 8.460 9.110 8.380 8.500 148,377 +0.10(+1.19%)
Aug 10, 2020 8.620 8.670 8.250 8.400 72,790 -0.16(-1.87%)
Aug 07, 2020 8.570 8.770 8.435 8.560 141,200 +0.01(+0.12%)
Aug 06, 2020 9.070 9.070 8.240 8.550 85,654 +0.13(+1.54%)
Aug 05, 2020 8.540 8.540 8.360 8.420 68,904 -0.07(-0.82%)
Aug 04, 2020 8.390 8.500 8.250 8.490 55,718 +0.06(+0.71%)
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.