Sutro Biopharma, Inc. STRO
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$15,35-0,62 (-3,88 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $15,35 | -3,88 % | $16,15 | $16,15 | $14,59 | 361,33K |
| 2026-10-01 | $15,97 | -0,87 % | $16,07 | $16,32 | $15,62 | 196,90K |
| 2026-09-30 | $16,11 | +0,06 % | $16,22 | $16,66 | $15,85 | 134,00K |
| 2026-09-29 | $16,10 | +0,44 % | $16,05 | $16,27 | $15,74 | 202,40K |
| 2026-09-28 | $16,03 | +0,31 % | $15,89 | $16,24 | $15,20 | 165,70K |
| 2026-09-25 | $15,98 | +1,72 % | $15,61 | $16,19 | $14,95 | 292,10K |
| 2026-09-24 | $15,71 | -0,13 % | $15,68 | $16,00 | $15,15 | 252,90K |
| 2026-09-23 | $15,73 | -2,48 % | $16,09 | $16,17 | $15,56 | 294,00K |
| 2026-09-22 | $16,13 | -1,35 % | $16,43 | $16,55 | $16,00 | 246,20K |
| 2026-09-21 | $16,35 | +6,58 % | $14,99 | $16,52 | $14,99 | 320,30K |
| 2026-09-18 | $15,34 | -0,90 % | $15,58 | $15,58 | $14,81 | 651,40K |
| 2026-09-17 | $15,48 | -0,77 % | $15,94 | $16,13 | $15,25 | 348,40K |
| 2026-09-16 | $15,60 | -5,80 % | $16,66 | $16,80 | $15,17 | 273,30K |
| 2026-09-15 | $16,56 | -2,07 % | $16,82 | $16,82 | $15,43 | 1,29M |
| 2026-09-14 | $16,91 | +0,30 % | $17,09 | $17,41 | $16,53 | 251,70K |
| 2026-09-11 | $16,86 | -5,44 % | $18,07 | $18,27 | $16,48 | 942,30K |
| 2026-09-10 | $17,83 | -2,89 % | $18,01 | $18,21 | $17,58 | 169,20K |
| 2026-09-09 | $18,36 | -3,87 % | $19,01 | $19,46 | $18,24 | 145,60K |
| 2026-09-08 | $19,10 | -4,83 % | $19,61 | $19,76 | $19,04 | 153,50K |
| 2026-09-04 | $20,07 | -2,29 % | $20,30 | $20,43 | $19,86 | 124,80K |
| 2026-09-03 | $20,54 | +0,34 % | $20,52 | $20,78 | $19,92 | 158,10K |
| 2026-09-02 | $20,47 | -1,68 % | $20,82 | $21,28 | $19,84 | 134,50K |
| 2026-09-01 | $20,82 | +2,87 % | $19,97 | $21,04 | $19,89 | 129,50K |
| 2026-08-31 | $20,24 | -1,03 % | $20,46 | $20,89 | $19,46 | 169,30K |
| 2026-08-28 | $20,45 | -4,04 % | $21,31 | $21,56 | $20,28 | 143,80K |
| 2026-08-27 | $21,31 | -0,56 % | $21,42 | $21,68 | $21,04 | 92,10K |
| 2026-08-26 | $21,43 | -0,05 % | $21,25 | $21,83 | $20,97 | 214,90K |
| 2026-08-25 | $21,44 | +4,64 % | $20,75 | $21,82 | $20,75 | 108,20K |
| 2026-08-24 | $20,49 | -2,61 % | $21,49 | $21,51 | $19,55 | 275,90K |
| 2026-08-21 | $21,04 | -0,57 % | $21,39 | $21,86 | $20,84 | 194,70K |
| 2026-08-20 | $21,16 | -3,42 % | $21,50 | $22,14 | $20,45 | 154,70K |
| 2026-08-19 | $21,91 | -0,59 % | $22,63 | $23,45 | $21,70 | 112,40K |
| 2026-08-18 | $22,04 | -1,08 % | $21,99 | $22,99 | $20,78 | 522,70K |
| 2026-08-17 | $22,28 | +8,79 % | $20,54 | $22,43 | $20,21 | 372,50K |
| 2026-08-14 | $20,48 | -3,89 % | $21,31 | $21,81 | $19,59 | 448,80K |
| 2026-08-13 | $21,31 | +0,05 % | $21,30 | $22,00 | $21,01 | 552,20K |
| 2026-08-12 | $21,30 | -14,94 % | $23,59 | $23,61 | $18,37 | 1,43M |
| 2026-08-11 | $25,04 | -1,92 % | $25,80 | $25,88 | $24,77 | 101,60K |
| 2026-08-10 | $25,53 | +0,59 % | $25,08 | $26,29 | $24,93 | 135,10K |
| 2026-08-07 | $25,38 | +5,09 % | $25,81 | $25,97 | $23,92 | 169,30K |
| 2026-08-06 | $24,15 | -3,78 % | $24,96 | $25,90 | $23,62 | 153,90K |
| 2026-08-05 | $25,10 | -2,22 % | $25,96 | $26,35 | $24,63 | 159,10K |
| 2026-08-04 | $25,67 | +2,27 % | $25,25 | $26,29 | $25,17 | 147,80K |
| 2026-08-03 | $25,10 | +3,85 % | $23,97 | $25,27 | $23,00 | 179,90K |
| 2026-07-31 | $24,17 | -2,62 % | $24,75 | $25,06 | $23,77 | 163,20K |
| 2026-07-30 | $24,82 | +6,43 % | $23,58 | $25,07 | $23,53 | 148,50K |
| 2026-07-29 | $23,32 | -1,73 % | $23,72 | $23,84 | $22,95 | 187,30K |
| 2026-07-28 | $23,73 | -1,17 % | $24,19 | $24,19 | $22,83 | 245,90K |
| 2026-07-27 | $24,01 | +4,94 % | $22,98 | $24,35 | $22,98 | 220,40K |
| 2026-07-24 | $22,88 | -3,05 % | $23,58 | $23,72 | $21,72 | 328,10K |
| 2026-07-23 | $23,60 | +0,85 % | $23,10 | $24,01 | $22,30 | 260,80K |
| 2026-07-22 | $23,40 | +1,74 % | $23,00 | $24,92 | $22,79 | 376,00K |
| 2026-07-21 | $23,00 | +1,81 % | $22,71 | $23,30 | $22,46 | 411,20K |
| 2026-07-20 | $22,59 | -4,16 % | $23,60 | $24,05 | $22,26 | 366,10K |
| 2026-07-17 | $23,57 | -0,67 % | $23,41 | $24,04 | $23,07 | 330,70K |
| 2026-07-16 | $23,73 | -8,73 % | $25,67 | $25,82 | $23,41 | 297,50K |
| 2026-07-15 | $26,00 | -0,12 % | $25,78 | $26,66 | $25,25 | 442,90K |
| 2026-07-14 | $26,03 | -6,50 % | $28,14 | $28,14 | $25,95 | 219,60K |
| 2026-07-13 | $27,84 | -6,36 % | $29,51 | $29,89 | $27,76 | 210,70K |
| 2026-07-10 | $29,73 | -0,87 % | $29,78 | $30,13 | $27,80 | 242,40K |
| 2026-07-09 | $29,99 | -5,81 % | $32,00 | $32,71 | $29,78 | 248,20K |
| 2026-07-08 | $31,84 | -0,90 % | $31,89 | $33,09 | $29,69 | 424,20K |
| 2026-07-07 | $32,13 | +4,90 % | $31,00 | $33,35 | $29,69 | 583,10K |
| 2026-07-06 | $30,63 | +0,66 % | $30,60 | $30,91 | $28,78 | 382,50K |
| 2026-07-02 | $30,43 | +0,63 % | $30,58 | $32,12 | $30,13 | 524,90K |
| 2026-07-01 | $30,24 | -8,92 % | $32,99 | $33,39 | $29,49 | 474,00K |
| 2026-06-30 | $33,20 | -0,45 % | $33,45 | $33,63 | $32,24 | 344,50K |
| 2026-06-29 | $33,35 | +9,27 % | $30,48 | $34,05 | $30,48 | 465,20K |
| 2026-06-26 | $30,52 | +3,28 % | $29,67 | $31,16 | $28,75 | 2,77M |
| 2026-06-25 | $29,55 | -1,60 % | $30,20 | $31,98 | $29,29 | 298,70K |
| 2026-06-24 | $30,03 | +2,88 % | $29,29 | $31,79 | $29,29 | 377,50K |
| 2026-06-23 | $29,19 | -7,48 % | $30,67 | $32,76 | $29,10 | 226,90K |
| 2026-06-22 | $31,55 | +6,48 % | $30,00 | $32,16 | $30,00 | 337,60K |
| 2026-06-18 | $29,63 | +4,29 % | $28,70 | $29,90 | $27,69 | 287,90K |
| 2026-06-17 | $28,41 | +0,85 % | $28,42 | $30,63 | $27,66 | 499,90K |
| 2026-06-16 | $28,17 | -6,72 % | $30,00 | $31,46 | $27,10 | 344,10K |
| 2026-06-15 | $30,20 | +4,86 % | $29,29 | $30,72 | $28,80 | 188,60K |
| 2026-06-12 | $28,80 | +8,76 % | $26,34 | $29,17 | $26,34 | 148,30K |
| 2026-06-11 | $26,48 | +1,49 % | $26,40 | $27,84 | $26,29 | 238,90K |
| 2026-06-10 | $26,09 | +1,16 % | $26,05 | $27,60 | $25,63 | 197,00K |
| 2026-06-09 | $25,79 | +1,50 % | $26,04 | $27,40 | $24,39 | 158,80K |
| 2026-06-08 | $25,41 | -2,61 % | $26,77 | $27,91 | $25,05 | 169,90K |
| 2026-06-05 | $26,09 | -9,03 % | $28,47 | $28,73 | $25,80 | 295,70K |
| 2026-06-04 | $28,68 | +5,52 % | $27,09 | $30,94 | $27,00 | 250,10K |
| 2026-06-03 | $27,18 | +11,26 % | $24,52 | $27,24 | $23,63 | 435,30K |
| 2026-06-02 | $24,43 | -13,52 % | $27,87 | $28,52 | $24,39 | 332,40K |
| 2026-06-01 | $28,25 | -3,35 % | $29,18 | $29,71 | $27,50 | 216,20K |
| 2026-05-29 | $29,23 | -1,35 % | $29,62 | $29,67 | $28,41 | 212,10K |
| 2026-05-28 | $29,63 | -0,20 % | $29,99 | $30,56 | $29,25 | 188,80K |
| 2026-05-27 | $29,69 | +8,44 % | $27,58 | $29,88 | $27,42 | 321,50K |