Sutro Biopharma, Inc. (STRO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 4.5200 | 4.8000 | 4.3100 | 4.5000 | 4.5000 | 1,940,800 |
| 12 Sept 2024 | 4.6900 | 4.7100 | 4.3600 | 4.4500 | 4.4500 | 407,800 |
| 11 Sept 2024 | 4.4000 | 4.6200 | 4.3300 | 4.6100 | 4.6100 | 277,100 |
| 10 Sept 2024 | 4.3200 | 4.4700 | 4.1600 | 4.4200 | 4.4200 | 288,400 |
| 09 Sept 2024 | 4.1200 | 4.4700 | 4.1100 | 4.3200 | 4.3200 | 324,000 |
| 06 Sept 2024 | 4.2900 | 4.3400 | 3.9900 | 4.1200 | 4.1200 | 359,300 |
| 05 Sept 2024 | 4.3100 | 4.4500 | 4.1800 | 4.2900 | 4.2900 | 432,100 |
| 04 Sept 2024 | 4.3000 | 4.4400 | 4.2200 | 4.2800 | 4.2800 | 461,300 |
| 03 Sept 2024 | 4.5000 | 4.7800 | 4.3100 | 4.3700 | 4.3700 | 771,800 |
| 30 Aug 2024 | 4.5900 | 4.6800 | 4.4400 | 4.5700 | 4.5700 | 323,500 |
| 29 Aug 2024 | 4.7500 | 4.7800 | 4.5300 | 4.5300 | 4.5300 | 331,900 |
| 28 Aug 2024 | 4.7200 | 4.8300 | 4.6000 | 4.7000 | 4.7000 | 336,000 |
| 27 Aug 2024 | 4.9000 | 5.0200 | 4.6900 | 4.7900 | 4.7900 | 367,800 |
| 26 Aug 2024 | 5.0200 | 5.0700 | 4.6500 | 4.9600 | 4.9600 | 642,000 |
| 23 Aug 2024 | 4.6300 | 5.1700 | 4.6100 | 5.0100 | 5.0100 | 987,100 |
| 22 Aug 2024 | 4.5400 | 4.6000 | 4.4300 | 4.5500 | 4.5500 | 519,600 |
| 21 Aug 2024 | 4.7500 | 4.9200 | 4.5400 | 4.5600 | 4.5600 | 727,900 |
| 20 Aug 2024 | 4.5600 | 4.7900 | 4.4700 | 4.7700 | 4.7700 | 703,800 |
| 19 Aug 2024 | 4.1700 | 4.7600 | 4.1500 | 4.6000 | 4.6000 | 1,132,600 |
| 16 Aug 2024 | 4.0400 | 4.2500 | 4.0100 | 4.2100 | 4.2100 | 866,400 |
| 15 Aug 2024 | 3.7300 | 4.4600 | 3.6700 | 4.0400 | 4.0400 | 1,327,600 |
| 14 Aug 2024 | 3.5500 | 3.6900 | 3.3100 | 3.5900 | 3.5900 | 747,600 |
| 13 Aug 2024 | 3.2600 | 3.3000 | 3.1700 | 3.2200 | 3.2200 | 444,000 |
| 12 Aug 2024 | 3.1100 | 3.2500 | 3.0700 | 3.2400 | 3.2400 | 391,100 |
| 09 Aug 2024 | 3.2300 | 3.3300 | 3.0400 | 3.1200 | 3.1200 | 419,900 |
| 08 Aug 2024 | 3.1900 | 3.3200 | 3.1000 | 3.2200 | 3.2200 | 642,300 |
| 07 Aug 2024 | 3.3600 | 3.5100 | 3.1200 | 3.1700 | 3.1700 | 502,800 |
| 06 Aug 2024 | 3.3400 | 3.4400 | 3.2300 | 3.2800 | 3.2800 | 612,700 |
| 05 Aug 2024 | 3.2600 | 3.3900 | 3.2300 | 3.2800 | 3.2800 | 578,000 |
| 02 Aug 2024 | 3.5900 | 3.6900 | 3.4900 | 3.5900 | 3.5900 | 595,500 |
| 01 Aug 2024 | 3.9900 | 3.9900 | 3.7100 | 3.7700 | 3.7700 | 838,000 |
| 31 July 2024 | 4.0900 | 4.2900 | 3.9000 | 3.9700 | 3.9700 | 523,800 |
| 30 July 2024 | 4.3000 | 4.3400 | 4.0300 | 4.0700 | 4.0700 | 593,800 |
| 29 July 2024 | 4.4600 | 4.4800 | 4.1900 | 4.2800 | 4.2800 | 373,400 |
| 26 July 2024 | 4.3200 | 4.5100 | 4.2500 | 4.4900 | 4.4900 | 594,700 |
| 25 July 2024 | 3.9300 | 4.3400 | 3.8900 | 4.2900 | 4.2900 | 496,300 |
| 24 July 2024 | 3.8500 | 4.0300 | 3.7700 | 3.8900 | 3.8900 | 340,500 |
| 23 July 2024 | 3.9400 | 4.1000 | 3.8500 | 3.8900 | 3.8900 | 463,600 |
| 22 July 2024 | 3.7400 | 4.0100 | 3.7100 | 3.9900 | 3.9900 | 467,900 |
| 19 July 2024 | 3.7600 | 3.8200 | 3.6500 | 3.7700 | 3.7700 | 518,900 |
| 18 July 2024 | 4.0100 | 4.1100 | 3.7200 | 3.7200 | 3.7200 | 653,100 |
| 17 July 2024 | 4.0000 | 4.2200 | 3.9700 | 4.0600 | 4.0600 | 790,100 |
| 16 July 2024 | 4.2200 | 4.3600 | 4.0600 | 4.0700 | 4.0700 | 1,221,400 |
| 15 July 2024 | 4.1700 | 4.3900 | 4.1000 | 4.2200 | 4.2200 | 1,057,300 |
| 12 July 2024 | 3.9500 | 4.4300 | 3.8500 | 4.1600 | 4.1600 | 1,151,500 |
| 11 July 2024 | 3.6700 | 3.9700 | 3.6200 | 3.9600 | 3.9600 | 1,001,200 |
| 10 July 2024 | 3.3800 | 3.6100 | 3.3100 | 3.6000 | 3.6000 | 1,071,100 |
| 09 July 2024 | 3.0300 | 3.4300 | 3.0200 | 3.3600 | 3.3600 | 1,138,000 |
| 08 July 2024 | 2.9200 | 3.1000 | 2.9200 | 3.0400 | 3.0400 | 650,900 |
| 05 July 2024 | 2.8600 | 2.9400 | 2.7500 | 2.9200 | 2.9200 | 668,000 |
| 03 July 2024 | 2.9500 | 3.0700 | 2.8700 | 2.8800 | 2.8800 | 414,900 |
| 02 July 2024 | 3.0400 | 3.0400 | 2.8200 | 2.9600 | 2.9600 | 621,500 |
| 01 July 2024 | 2.9000 | 3.0700 | 2.8900 | 3.0500 | 3.0500 | 1,015,700 |
| 28 June 2024 | 2.9400 | 3.0400 | 2.7900 | 2.9300 | 2.9300 | 3,879,000 |
| 27 June 2024 | 2.9200 | 2.9900 | 2.8800 | 2.9200 | 2.9200 | 580,900 |
| 26 June 2024 | 2.9900 | 3.0400 | 2.7600 | 2.9400 | 2.9400 | 1,612,800 |
| 25 June 2024 | 3.0800 | 3.1000 | 2.9600 | 2.9900 | 2.9900 | 1,040,500 |
| 24 June 2024 | 3.2400 | 3.2900 | 3.0500 | 3.0700 | 3.0700 | 635,700 |
| 21 June 2024 | 3.3200 | 3.3300 | 3.1400 | 3.2300 | 3.2300 | 1,588,200 |
| 20 June 2024 | 3.0300 | 3.3100 | 3.0000 | 3.2800 | 3.2800 | 1,001,900 |
| 18 June 2024 | 3.2200 | 3.2400 | 3.0200 | 3.0400 | 3.0400 | 839,900 |
| 17 June 2024 | 3.4100 | 3.5400 | 3.1300 | 3.2000 | 3.2000 | 1,005,600 |
| 14 June 2024 | 3.7700 | 3.8200 | 3.4600 | 3.4600 | 3.4600 | 649,300 |
| 13 June 2024 | 3.8800 | 3.9700 | 3.7900 | 3.8500 | 3.8500 | 333,300 |
| 12 June 2024 | 3.9600 | 4.0200 | 3.8700 | 3.9000 | 3.9000 | 438,600 |
| 11 June 2024 | 3.8000 | 3.8800 | 3.7400 | 3.8200 | 3.8200 | 349,700 |
| 10 June 2024 | 3.6700 | 3.9700 | 3.6100 | 3.8500 | 3.8500 | 605,800 |
| 07 June 2024 | 3.7400 | 3.8400 | 3.6200 | 3.7100 | 3.7100 | 419,800 |
| 06 June 2024 | 3.9800 | 4.0400 | 3.7600 | 3.7600 | 3.7600 | 624,600 |
| 05 June 2024 | 4.0000 | 4.1100 | 3.9500 | 3.9900 | 3.9900 | 567,700 |
| 04 June 2024 | 4.0900 | 4.1000 | 3.9700 | 3.9800 | 3.9800 | 720,600 |
| 03 June 2024 | 4.2900 | 4.4400 | 4.0600 | 4.1000 | 4.1000 | 441,500 |
| 31 May 2024 | 4.3500 | 4.4700 | 4.1400 | 4.2200 | 4.2200 | 444,300 |
| 30 May 2024 | 4.2800 | 4.4600 | 4.2300 | 4.3300 | 4.3300 | 466,500 |
| 29 May 2024 | 4.1000 | 4.3000 | 4.0100 | 4.2500 | 4.2500 | 608,800 |
| 28 May 2024 | 4.1900 | 4.3000 | 4.0400 | 4.1800 | 4.1800 | 698,400 |
| 24 May 2024 | 4.1500 | 4.2400 | 4.0400 | 4.1400 | 4.1400 | 521,600 |
| 23 May 2024 | 4.3000 | 4.3700 | 4.0100 | 4.0800 | 4.0800 | 646,300 |
| 22 May 2024 | 4.4800 | 4.5500 | 4.2600 | 4.2600 | 4.2600 | 1,020,700 |
| 21 May 2024 | 4.9100 | 4.9800 | 4.4600 | 4.5400 | 4.5400 | 2,152,200 |
| 20 May 2024 | 4.6100 | 5.0900 | 4.3700 | 4.6800 | 4.6800 | 4,000,600 |
| 17 May 2024 | 4.1800 | 4.1900 | 3.9900 | 4.0100 | 4.0100 | 388,400 |
| 16 May 2024 | 4.0000 | 4.1700 | 3.9300 | 4.1500 | 4.1500 | 578,600 |
| 15 May 2024 | 4.3400 | 4.4600 | 3.9000 | 3.9300 | 3.9300 | 581,900 |
| 14 May 2024 | 4.2200 | 4.5800 | 4.2200 | 4.3400 | 4.3400 | 506,200 |
| 13 May 2024 | 4.2200 | 4.3200 | 4.1200 | 4.2300 | 4.2300 | 544,400 |
| 10 May 2024 | 4.3400 | 4.3700 | 4.0900 | 4.1500 | 4.1500 | 356,700 |
| 09 May 2024 | 4.2700 | 4.4900 | 4.1700 | 4.3500 | 4.3500 | 585,800 |
| 08 May 2024 | 4.4500 | 4.6700 | 4.1900 | 4.2800 | 4.2800 | 1,158,800 |
| 07 May 2024 | 3.9000 | 4.2500 | 3.9000 | 4.2500 | 4.2500 | 570,900 |
| 06 May 2024 | 3.8900 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 513,900 |
| 03 May 2024 | 4.0600 | 4.1300 | 3.8100 | 3.8300 | 3.8300 | 622,000 |
| 02 May 2024 | 3.8200 | 4.0100 | 3.7000 | 3.9400 | 3.9400 | 775,300 |
| 01 May 2024 | 3.5000 | 3.8000 | 3.3900 | 3.7400 | 3.7400 | 973,800 |
| 30 Apr 2024 | 3.5000 | 3.5100 | 3.3500 | 3.4000 | 3.4000 | 523,900 |
| 29 Apr 2024 | 3.4800 | 3.6700 | 3.4500 | 3.5200 | 3.5200 | 547,500 |
| 26 Apr 2024 | 3.4100 | 3.5300 | 3.3600 | 3.4200 | 3.4200 | 473,900 |
| 25 Apr 2024 | 3.4000 | 3.4700 | 3.3000 | 3.4200 | 3.4200 | 538,900 |
| 24 Apr 2024 | 3.7200 | 3.7500 | 3.4000 | 3.4700 | 3.4700 | 731,200 |
| 23 Apr 2024 | 3.7800 | 3.9400 | 3.7000 | 3.7200 | 3.7200 | 722,400 |
| *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.