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

Sutro Biopharma Inc (NQ: STRO )

4.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2019 11.20 11.82 10.90 11.45 36,600 +0.11(+0.97%)
May 30, 2019 10.55 11.37 10.20 11.34 38,102 +0.44(+4.04%)
May 29, 2019 10.57 11.24 10.42 10.90 16,215 +0.19(+1.77%)
May 28, 2019 10.65 10.89 10.63 10.71 4,601 +0.34(+3.28%)
May 24, 2019 10.38 10.60 10.19 10.37 6,000 +0.16(+1.57%)
May 23, 2019 10.50 10.58 9.875 10.21 8,645 -0.34(-3.22%)
May 22, 2019 10.52 10.65 10.42 10.55 5,140 +0.06(+0.57%)
May 21, 2019 10.63 10.63 9.845 10.49 16,882 +0.36(+3.55%)
May 20, 2019 9.750 10.79 9.750 10.13 26,866 +0.38(+3.90%)
May 17, 2019 10.10 10.40 9.621 9.750 16,700 -0.41(-4.04%)
May 16, 2019 10.16 10.96 10.13 10.16 7,875 +0.01(+0.10%)
May 15, 2019 10.09 10.54 10.06 10.15 17,184 -0.85(-7.73%)
May 14, 2019 11.00 11.30 10.40 11.00 8,159 +0.08(+0.73%)
May 13, 2019 11.14 11.47 10.78 10.92 22,757 -0.58(-5.04%)
May 10, 2019 11.00 11.50 10.78 11.50 5,500 +0.78(+7.28%)
May 09, 2019 10.40 10.99 10.40 10.72 9,471 +0.32(+3.08%)
May 08, 2019 10.22 10.43 10.22 10.40 3,183 +0.06(+0.58%)
May 07, 2019 10.33 10.59 10.04 10.34 12,806 +0.03(+0.29%)
May 06, 2019 10.06 10.48 10.06 10.31 4,765 +0.11(+1.08%)
May 03, 2019 10.06 10.38 10.06 10.20 8,500 +0.17(+1.69%)
May 02, 2019 10.20 10.20 9.830 10.03 7,907 +0.08(+0.80%)
May 01, 2019 10.04 10.04 9.950 9.950 2,408 -0.03(-0.25%)
Apr 30, 2019 10.10 10.53 9.750 9.975 14,391 -0.12(-1.24%)
Apr 29, 2019 10.00 10.20 9.790 10.10 21,631 +0.41(+4.23%)
Apr 26, 2019 10.54 10.54 9.340 9.690 23,400 -0.51(-5.00%)
Apr 25, 2019 9.990 10.59 9.990 10.20 4,602 +0.17(+1.69%)
Apr 24, 2019 11.00 11.00 9.740 10.03 19,299 -0.03(-0.30%)
Apr 23, 2019 10.00 10.66 9.581 10.06 39,210 +0.16(+1.62%)
Apr 22, 2019 10.20 10.34 9.280 9.900 31,191 -0.47(-4.53%)
Apr 18, 2019 10.58 11.26 10.10 10.37 24,600 -0.32(-2.99%)
Apr 17, 2019 11.30 11.30 10.55 10.69 10,229 -0.67(-5.90%)
Apr 16, 2019 12.00 12.00 11.23 11.36 4,969 -0.43(-3.65%)
Apr 15, 2019 11.80 12.10 11.55 11.79 4,953 +0.02(+0.17%)
Apr 12, 2019 11.61 12.00 11.50 11.77 10,600 +0.33(+2.88%)
Apr 11, 2019 10.97 11.82 10.97 11.44 62,095 +0.45(+4.09%)
Apr 10, 2019 11.01 11.39 10.72 10.99 15,066 -0.01(-0.09%)
Apr 09, 2019 11.28 11.37 11.00 11.00 4,471 -0.26(-2.31%)
Apr 08, 2019 11.35 11.49 10.69 11.26 8,979 +0.01(+0.09%)
Apr 05, 2019 11.45 11.58 11.00 11.25 11,500 -0.21(-1.83%)
Apr 04, 2019 12.00 12.00 11.04 11.46 19,420 -0.23(-1.97%)
Apr 03, 2019 12.05 12.47 11.62 11.69 15,779 -0.31(-2.58%)
Apr 02, 2019 11.85 12.00 11.48 12.00 41,144 +0.41(+3.54%)
Apr 01, 2019 11.50 11.76 10.87 11.59 15,313 +0.20(+1.76%)
Mar 29, 2019 10.51 11.45 10.44 11.39 52,400 +0.68(+6.35%)
Mar 28, 2019 10.60 10.71 10.37 10.71 6,532 +0.13(+1.23%)
Mar 27, 2019 10.88 10.88 10.49 10.58 6,823 -0.26(-2.40%)
Mar 26, 2019 10.55 11.40 10.39 10.84 11,078 +0.02(+0.18%)
Mar 25, 2019 10.63 11.16 10.48 10.82 8,611 +0.08(+0.74%)
Mar 22, 2019 11.24 11.24 10.34 10.74 17,200 -0.33(-2.98%)
Mar 21, 2019 11.01 11.38 10.80 11.07 13,720 -0.22(-1.95%)
Mar 20, 2019 10.91 11.34 10.43 11.29 14,835 -0.10(-0.88%)
Mar 19, 2019 10.97 11.39 10.64 11.39 17,651 +0.15(+1.33%)
Mar 18, 2019 11.44 11.44 10.38 11.24 45,575 -0.21(-1.83%)
Mar 15, 2019 11.10 11.47 10.29 11.45 45,600 +0.36(+3.25%)
Mar 14, 2019 11.00 11.44 10.97 11.09 17,522 -0.09(-0.81%)
Mar 13, 2019 11.18 11.50 10.26 11.18 40,714 +0.73(+6.99%)
Mar 12, 2019 11.47 11.47 10.10 10.45 46,490 +0.01(+0.10%)
Mar 11, 2019 9.550 10.99 9.550 10.44 62,072 +1.04(+11.06%)
Mar 08, 2019 9.110 9.580 8.500 9.400 174,700 +0.50(+5.62%)
Mar 07, 2019 8.825 9.000 8.775 8.900 9,716 +0.04(+0.45%)
Mar 06, 2019 9.110 9.340 8.540 8.860 33,243 -0.12(-1.34%)
Mar 05, 2019 9.060 9.950 8.980 8.980 23,129 -0.07(-0.77%)
Mar 04, 2019 9.050 9.300 8.944 9.050 12,144 +0.19(+2.14%)
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.