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

Sutro Biopharma Inc (NQ: STRO )

4.010 -0.140 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 9.640 10.10 9.390 10.01 43,300 +0.41(+4.27%)
May 28, 2020 9.760 9.870 9.380 9.600 72,298 -0.08(-0.83%)
May 27, 2020 9.710 9.785 9.130 9.680 44,539 -0.05(-0.51%)
May 26, 2020 10.06 10.15 9.680 9.730 76,143 -0.11(-1.12%)
May 22, 2020 9.500 9.880 9.030 9.840 71,900 +0.33(+3.47%)
May 21, 2020 9.973 9.973 9.290 9.510 89,461 -0.58(-5.75%)
May 20, 2020 10.15 10.15 9.860 10.09 85,981 +0.03(+0.30%)
May 19, 2020 9.610 10.13 9.610 10.06 322,373 +0.39(+4.03%)
May 18, 2020 9.090 9.700 8.900 9.670 84,538 +0.65(+7.21%)
May 15, 2020 8.780 9.070 8.520 9.020 105,200 +0.87(+10.67%)
May 14, 2020 8.660 8.660 7.810 8.150 120,014 -0.65(-7.39%)
May 13, 2020 9.010 9.054 8.664 8.800 50,453 -0.06(-0.68%)
May 12, 2020 8.800 9.400 8.500 8.860 1,161,357 -1.25(-12.36%)
May 11, 2020 9.660 10.50 9.410 10.11 49,353 +0.29(+2.95%)
May 08, 2020 9.860 9.930 9.580 9.820 29,500 +0.20(+2.08%)
May 07, 2020 9.740 9.980 9.420 9.620 26,240 +0.06(+0.63%)
May 06, 2020 9.710 9.780 9.421 9.560 16,119 +0.04(+0.42%)
May 05, 2020 9.660 10.18 9.420 9.520 36,029 -0.14(-1.45%)
May 04, 2020 9.320 10.02 9.310 9.660 137,098 +0.18(+1.90%)
May 01, 2020 9.550 10.07 9.310 9.480 39,300 -0.37(-3.76%)
Apr 30, 2020 9.810 10.14 9.250 9.850 48,374 -0.02(-0.20%)
Apr 29, 2020 9.890 10.21 9.500 9.870 55,831 +0.43(+4.56%)
Apr 28, 2020 9.240 9.680 9.230 9.440 51,156 +0.21(+2.28%)
Apr 27, 2020 11.19 11.19 8.807 9.230 161,160 -1.82(-16.47%)
Apr 24, 2020 10.65 11.15 10.65 11.05 44,200 +0.22(+2.03%)
Apr 23, 2020 10.60 10.98 10.22 10.83 20,574 +0.16(+1.50%)
Apr 22, 2020 10.90 10.90 10.51 10.67 22,360 -0.13(-1.20%)
Apr 21, 2020 10.23 10.85 10.01 10.80 42,044 +0.74(+7.36%)
Apr 20, 2020 9.930 10.40 9.830 10.06 35,180 -0.04(-0.40%)
Apr 17, 2020 10.45 10.50 9.975 10.10 51,900 -0.29(-2.79%)
Apr 16, 2020 9.960 10.39 9.860 10.39 87,858 +0.54(+5.48%)
Apr 15, 2020 9.700 10.15 9.500 9.850 38,011 -0.18(-1.79%)
Apr 14, 2020 10.29 10.35 9.830 10.03 34,859 +0.09(+0.91%)
Apr 13, 2020 10.18 10.30 9.940 9.940 20,553 -0.11(-1.09%)
Apr 09, 2020 10.27 10.30 10.00 10.05 24,500 +0.05(+0.50%)
Apr 08, 2020 9.940 10.20 9.790 10.00 24,306 +0.38(+3.95%)
Apr 07, 2020 10.16 10.30 9.440 9.620 28,760 -0.28(-2.83%)
Apr 06, 2020 9.890 10.24 9.680 9.900 32,706 +0.50(+5.32%)
Apr 03, 2020 9.900 10.28 9.380 9.400 32,300 -0.79(-7.75%)
Apr 02, 2020 9.670 10.28 9.030 10.19 38,949 +0.87(+9.33%)
Apr 01, 2020 10.26 10.26 9.140 9.320 31,679 -0.88(-8.63%)
Mar 31, 2020 10.30 10.30 9.750 10.20 41,222 -0.05(-0.49%)
Mar 30, 2020 10.00 10.35 9.830 10.25 28,555 +0.46(+4.70%)
Mar 27, 2020 10.08 10.39 9.527 9.790 29,800 -0.83(-7.82%)
Mar 26, 2020 9.340 10.62 9.340 10.62 33,263 +0.56(+5.57%)
Mar 25, 2020 10.00 10.95 9.650 10.06 46,360 -0.14(-1.37%)
Mar 24, 2020 9.010 10.20 8.650 10.20 60,546 +1.53(+17.65%)
Mar 23, 2020 8.420 9.590 8.280 8.670 50,976 +0.50(+6.12%)
Mar 20, 2020 7.690 8.290 6.914 8.170 69,000 +0.52(+6.80%)
Mar 19, 2020 6.030 7.690 6.000 7.650 77,396 +1.10(+16.79%)
Mar 18, 2020 6.740 7.120 6.300 6.550 25,837 -0.65(-9.03%)
Mar 17, 2020 6.600 8.470 6.050 7.200 59,787 +1.01(+16.32%)
Mar 16, 2020 10.00 10.00 6.010 6.190 186,321 -4.01(-39.31%)
Mar 13, 2020 8.330 10.20 7.780 10.20 35,100 +2.41(+30.94%)
Mar 12, 2020 8.010 8.710 7.450 7.790 38,586 -0.32(-3.95%)
Mar 11, 2020 8.950 9.000 8.040 8.110 23,242 -0.94(-10.39%)
Mar 10, 2020 8.930 9.250 8.700 9.050 31,944 +0.42(+4.87%)
Mar 09, 2020 9.000 9.320 8.500 8.630 22,384 -0.90(-9.44%)
Mar 06, 2020 9.210 9.640 9.100 9.530 24,400 -0.10(-1.04%)
Mar 05, 2020 10.00 10.35 9.500 9.630 25,863 -0.65(-6.32%)
Mar 04, 2020 9.880 10.43 9.640 10.28 27,627 +0.60(+6.20%)
Mar 03, 2020 9.300 9.800 9.100 9.680 20,878 +0.02(+0.21%)
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.