Sutro Biopharma, Inc. (STRO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.7300 | 3.8000 | 3.5500 | 3.6300 | 3.6300 | 515,900 |
| 18 Apr 2024 | 3.7900 | 3.8100 | 3.6500 | 3.7700 | 3.7700 | 770,400 |
| 17 Apr 2024 | 3.9400 | 4.0300 | 3.7800 | 3.8000 | 3.8000 | 719,400 |
| 16 Apr 2024 | 4.0800 | 4.2300 | 3.9400 | 3.9400 | 3.9400 | 768,500 |
| 15 Apr 2024 | 4.0900 | 4.2400 | 4.0500 | 4.1400 | 4.1400 | 747,500 |
| 12 Apr 2024 | 4.4500 | 4.4500 | 4.0500 | 4.1400 | 4.1400 | 948,400 |
| 11 Apr 2024 | 4.2700 | 4.6600 | 4.2400 | 4.5000 | 4.5000 | 840,400 |
| 10 Apr 2024 | 4.2900 | 4.3600 | 4.1100 | 4.2400 | 4.2400 | 1,233,900 |
| 09 Apr 2024 | 4.7400 | 4.7500 | 4.2200 | 4.3900 | 4.3900 | 1,640,400 |
| 08 Apr 2024 | 4.9400 | 5.2800 | 4.7300 | 4.7400 | 4.7400 | 1,174,300 |
| 05 Apr 2024 | 4.8700 | 4.9800 | 4.7200 | 4.8800 | 4.8800 | 776,200 |
| 04 Apr 2024 | 5.1500 | 5.2300 | 4.8300 | 4.9200 | 4.9200 | 1,676,800 |
| 03 Apr 2024 | 5.1900 | 5.7000 | 4.8600 | 5.0900 | 5.0900 | 2,578,600 |
| 02 Apr 2024 | 5.5400 | 5.8800 | 5.0500 | 5.0900 | 5.0900 | 2,750,700 |
| 01 Apr 2024 | 5.6200 | 5.6600 | 4.9600 | 5.3300 | 5.3300 | 1,950,600 |
| 28 Mar 2024 | 4.9700 | 6.1300 | 4.9700 | 5.6500 | 5.6500 | 3,142,400 |
| 27 Mar 2024 | 4.2600 | 4.9500 | 4.1800 | 4.9300 | 4.9300 | 1,832,600 |
| 26 Mar 2024 | 3.8400 | 4.2200 | 3.4200 | 4.1800 | 4.1800 | 3,337,500 |
| 25 Mar 2024 | 3.4000 | 3.4200 | 3.2100 | 3.2700 | 3.2700 | 532,900 |
| 22 Mar 2024 | 3.4900 | 3.5300 | 3.4000 | 3.4200 | 3.4200 | 407,200 |
| 21 Mar 2024 | 3.4500 | 3.6600 | 3.4400 | 3.4900 | 3.4900 | 612,700 |
| 20 Mar 2024 | 3.4800 | 3.5000 | 3.2000 | 3.4000 | 3.4000 | 1,573,600 |
| 19 Mar 2024 | 4.0300 | 4.0300 | 3.5400 | 3.5500 | 3.5500 | 1,048,500 |
| 18 Mar 2024 | 4.0900 | 4.0900 | 3.8800 | 3.9100 | 3.9100 | 974,500 |
| 15 Mar 2024 | 3.9700 | 4.1500 | 3.9100 | 4.1100 | 4.1100 | 1,292,600 |
| 14 Mar 2024 | 4.5600 | 4.6000 | 4.0000 | 4.0100 | 4.0100 | 508,000 |
| 13 Mar 2024 | 4.4100 | 4.6100 | 4.4100 | 4.5600 | 4.5600 | 1,407,000 |
| 12 Mar 2024 | 4.4600 | 4.5300 | 4.3300 | 4.4300 | 4.4300 | 1,285,000 |
| 11 Mar 2024 | 4.7700 | 4.7700 | 4.4000 | 4.4600 | 4.4600 | 1,473,900 |
| 08 Mar 2024 | 4.9000 | 5.0400 | 4.5900 | 4.6700 | 4.6700 | 1,118,700 |
| 07 Mar 2024 | 4.6300 | 4.9300 | 4.6300 | 4.8000 | 4.8000 | 956,400 |
| 06 Mar 2024 | 4.5700 | 4.8000 | 4.3900 | 4.7000 | 4.7000 | 767,000 |
| 05 Mar 2024 | 4.7000 | 4.8200 | 4.5200 | 4.5400 | 4.5400 | 1,151,800 |
| 04 Mar 2024 | 4.9600 | 5.0500 | 4.5900 | 4.7900 | 4.7900 | 658,900 |
| 01 Mar 2024 | 4.9400 | 5.0800 | 4.9300 | 4.9500 | 4.9500 | 486,900 |
| 29 Feb 2024 | 5.2000 | 5.2100 | 4.8400 | 4.9100 | 4.9100 | 391,500 |
| 28 Feb 2024 | 5.2600 | 5.4800 | 5.0200 | 5.0900 | 5.0900 | 543,600 |
| 27 Feb 2024 | 4.7400 | 5.3000 | 4.7400 | 5.2600 | 5.2600 | 1,567,900 |
| 26 Feb 2024 | 4.5500 | 4.8400 | 4.5100 | 4.8100 | 4.8100 | 780,200 |
| 23 Feb 2024 | 4.4900 | 4.5700 | 4.4500 | 4.5200 | 4.5200 | 279,600 |
| 22 Feb 2024 | 4.6100 | 4.7300 | 4.4700 | 4.5000 | 4.5000 | 344,400 |
| 21 Feb 2024 | 4.7500 | 4.8100 | 4.5800 | 4.6400 | 4.6400 | 403,000 |
| 20 Feb 2024 | 4.3700 | 4.7900 | 4.3200 | 4.7100 | 4.7100 | 759,200 |
| 16 Feb 2024 | 4.4700 | 4.5700 | 4.2500 | 4.3300 | 4.3300 | 685,300 |
| 15 Feb 2024 | 4.4600 | 4.9100 | 4.4500 | 4.4900 | 4.4900 | 1,363,600 |
| 14 Feb 2024 | 4.6500 | 4.6500 | 4.3700 | 4.4200 | 4.4200 | 596,200 |
| 13 Feb 2024 | 4.6500 | 4.7200 | 4.4600 | 4.5300 | 4.5300 | 511,100 |
| 12 Feb 2024 | 4.6900 | 4.9500 | 4.6900 | 4.8800 | 4.8800 | 709,200 |
| 09 Feb 2024 | 4.7800 | 4.8900 | 4.6100 | 4.6900 | 4.6900 | 551,500 |
| 08 Feb 2024 | 4.7000 | 4.9500 | 4.7000 | 4.7700 | 4.7700 | 543,400 |
| 07 Feb 2024 | 4.8600 | 4.8600 | 4.5600 | 4.7000 | 4.7000 | 610,100 |
| 06 Feb 2024 | 4.5500 | 4.8100 | 4.4100 | 4.8100 | 4.8100 | 565,100 |
| 05 Feb 2024 | 4.4500 | 4.6600 | 4.3400 | 4.4800 | 4.4800 | 516,500 |
| 02 Feb 2024 | 4.3000 | 4.7300 | 4.2500 | 4.5200 | 4.5200 | 1,401,700 |
| 01 Feb 2024 | 4.3800 | 4.5000 | 4.1700 | 4.4000 | 4.4000 | 491,700 |
| 31 Jan 2024 | 4.7100 | 4.7500 | 4.2600 | 4.3400 | 4.3400 | 1,207,200 |
| 30 Jan 2024 | 4.9300 | 4.9400 | 4.6200 | 4.7100 | 4.7100 | 499,700 |
| 29 Jan 2024 | 4.6800 | 5.0000 | 4.5700 | 4.9900 | 4.9900 | 692,200 |
| 26 Jan 2024 | 4.5900 | 4.7200 | 4.5400 | 4.7000 | 4.7000 | 636,000 |
| 25 Jan 2024 | 4.7000 | 4.7200 | 4.5200 | 4.5500 | 4.5500 | 555,300 |
| 24 Jan 2024 | 4.8100 | 4.9000 | 4.5800 | 4.5900 | 4.5900 | 528,200 |
| 23 Jan 2024 | 4.4900 | 4.9300 | 4.4900 | 4.8100 | 4.8100 | 1,227,300 |
| 22 Jan 2024 | 4.0500 | 4.4600 | 4.0500 | 4.4600 | 4.4600 | 601,000 |
| 19 Jan 2024 | 4.1400 | 4.1400 | 3.8600 | 4.0600 | 4.0600 | 448,800 |
| 18 Jan 2024 | 4.2300 | 4.2300 | 3.9200 | 4.1100 | 4.1100 | 493,900 |
| 17 Jan 2024 | 3.7900 | 4.1200 | 3.6900 | 4.1100 | 4.1100 | 419,300 |
| 16 Jan 2024 | 4.1000 | 4.1600 | 3.7900 | 3.8700 | 3.8700 | 591,200 |
| 12 Jan 2024 | 4.3800 | 4.4900 | 3.9900 | 4.0000 | 4.0000 | 813,500 |
| 11 Jan 2024 | 4.2000 | 4.3800 | 4.1000 | 4.3100 | 4.3100 | 1,145,200 |
| 10 Jan 2024 | 4.0300 | 4.1700 | 3.8700 | 4.1100 | 4.1100 | 844,300 |
| 09 Jan 2024 | 3.4700 | 4.0500 | 3.3800 | 4.0300 | 4.0300 | 2,028,300 |
| 08 Jan 2024 | 3.5100 | 3.6500 | 3.3100 | 3.5000 | 3.5000 | 1,933,800 |
| 05 Jan 2024 | 4.2500 | 4.2500 | 3.4400 | 3.4900 | 3.4900 | 2,011,900 |
| 04 Jan 2024 | 4.4600 | 4.6800 | 4.3900 | 4.4400 | 4.4400 | 467,800 |
| 03 Jan 2024 | 4.5100 | 4.6200 | 4.3600 | 4.4400 | 4.4400 | 862,800 |
| 02 Jan 2024 | 4.2500 | 4.6600 | 4.1800 | 4.5700 | 4.5700 | 1,351,700 |
| 29 Dec 2023 | 4.3500 | 4.4600 | 4.1800 | 4.2900 | 4.2900 | 583,000 |
| 28 Dec 2023 | 4.5200 | 4.6600 | 4.3400 | 4.3600 | 4.3600 | 456,500 |
| 27 Dec 2023 | 4.2100 | 4.6000 | 4.2100 | 4.5400 | 4.5400 | 1,079,900 |
| 26 Dec 2023 | 4.2500 | 4.4600 | 4.1700 | 4.2100 | 4.2100 | 1,227,300 |
| 22 Dec 2023 | 4.2400 | 4.4700 | 4.1700 | 4.1900 | 4.1900 | 1,184,900 |
| 21 Dec 2023 | 3.9500 | 4.3400 | 3.9500 | 4.1800 | 4.1800 | 958,800 |
| 20 Dec 2023 | 3.9300 | 4.0700 | 3.7800 | 3.8600 | 3.8600 | 759,900 |
| 19 Dec 2023 | 3.8500 | 4.1200 | 3.8300 | 3.9700 | 3.9700 | 429,000 |
| 18 Dec 2023 | 3.9600 | 3.9600 | 3.7400 | 3.8500 | 3.8500 | 733,000 |
| 15 Dec 2023 | 3.8500 | 4.0400 | 3.6600 | 3.9800 | 3.9800 | 1,530,300 |
| 14 Dec 2023 | 4.0200 | 4.1900 | 3.7200 | 3.8000 | 3.8000 | 839,100 |
| 13 Dec 2023 | 3.5300 | 3.9400 | 3.5100 | 3.9300 | 3.9300 | 461,900 |
| 12 Dec 2023 | 3.6100 | 3.6700 | 3.3100 | 3.5600 | 3.5600 | 457,200 |
| 11 Dec 2023 | 3.5800 | 3.7000 | 3.4400 | 3.6000 | 3.6000 | 860,900 |
| 08 Dec 2023 | 3.3700 | 3.6700 | 3.3300 | 3.5700 | 3.5700 | 734,400 |
| 07 Dec 2023 | 3.1700 | 3.4700 | 3.0600 | 3.4100 | 3.4100 | 851,200 |
| 06 Dec 2023 | 2.9000 | 3.1800 | 2.8000 | 3.1700 | 3.1700 | 565,200 |
| 05 Dec 2023 | 2.8500 | 2.8800 | 2.8000 | 2.8400 | 2.8400 | 467,900 |
| 04 Dec 2023 | 2.7100 | 2.8800 | 2.6900 | 2.8700 | 2.8700 | 569,600 |
| 01 Dec 2023 | 2.6000 | 2.7700 | 2.4800 | 2.7500 | 2.7500 | 1,046,600 |
| 30 Nov 2023 | 2.7600 | 2.9700 | 2.5800 | 2.6100 | 2.6100 | 2,533,300 |
| 29 Nov 2023 | 2.3000 | 2.4200 | 2.2700 | 2.3100 | 2.3100 | 587,800 |
| 28 Nov 2023 | 2.4200 | 2.4500 | 2.2500 | 2.2800 | 2.2800 | 1,172,700 |
| 27 Nov 2023 | 2.4600 | 2.5100 | 2.1300 | 2.2800 | 2.2800 | 1,070,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.