Sutro Biopharma, Inc. STRO
NASDAQ · United States · Health Technology
$15.35-0.62 (-3.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | $27.38 | +7.08% | $25.29 | $27.93 | $25.10 | 643.00K |