Sutro Biopharma, Inc. - STRO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.86	0.89	0.89	0.9	0.85	406,541
September 25, 2025	0.85	0.87	0.87	0.89	0.84	237,540
September 24, 2025	0.86	0.88	0.88	0.91	0.83	613,718
September 23, 2025	0.89	0.83	0.83	0.91	0.83	728,516
September 22, 2025	0.89	0.89	0.89	0.92	0.86	187,428
September 19, 2025	0.85	0.89	0.89	0.91	0.84	487,236
September 18, 2025	0.86	0.9	0.9	0.91	0.85	616,841
September 17, 2025	0.88	0.85	0.85	0.9	0.83	531,940
September 16, 2025	0.89	0.89	0.89	0.91	0.88	309,624
September 15, 2025	0.86	0.89	0.89	0.91	0.86	236,576
September 12, 2025	0.95	0.88	0.88	0.96	0.85	530,946
September 11, 2025	0.92	0.97	0.97	1.01	0.91	478,098
September 10, 2025	0.92	0.91	0.91	1	0.9	774,846
September 09, 2025	0.95	0.97	0.97	0.98	0.95	388,105
September 08, 2025	1.03	0.98	0.98	1.03	0.9	973,545
September 05, 2025	1.02	1.06	1.06	1.18	1.01	1.1M
September 04, 2025	0.99	1.02	1.02	1.04	0.95	535,409
September 03, 2025	0.97	1.01	1.01	1.07	0.96	741,500
September 02, 2025	0.86	0.95	0.95	1.03	0.86	1.16M
August 29, 2025	0.9	0.86	0.86	0.91	0.85	262,600
August 28, 2025	0.91	0.9	0.9	0.92	0.89	170,911
August 27, 2025	0.89	0.9	0.9	0.92	0.89	542,726
August 26, 2025	0.83	0.9	0.9	0.91	0.83	562,717
August 25, 2025	0.86	0.84	0.84	0.88	0.84	476,300
August 22, 2025	0.84	0.86	0.86	0.88	0.83	464,804
August 21, 2025	0.86	0.85	0.85	0.92	0.84	217,326
August 20, 2025	0.84	0.86	0.86	0.93	0.81	401,432
August 19, 2025	0.91	0.86	0.86	0.93	0.84	235,777
August 18, 2025	0.85	0.91	0.93	0.96	0.8	654,484
August 15, 2025	0.79	0.88	0.88	0.96	0.78	1.31M
August 14, 2025	0.77	0.78	0.78	0.79	0.76	342,093
August 13, 2025	0.78	0.77	0.77	0.8	0.77	396,402
August 12, 2025	0.77	0.78	0.78	0.83	0.77	213,120
August 11, 2025	0.8	0.77	0.77	0.8	0.76	301,535
August 08, 2025	0.8	0.8	0.8	0.84	0.8	311,240
August 07, 2025	0.8	0.8	0.8	0.82	0.79	186,700
August 06, 2025	0.8	0.82	0.82	0.87	0.8	263,300
August 05, 2025	0.83	0.81	0.81	0.86	0.8	346,900
August 04, 2025	0.81	0.83	0.83	0.84	0.8	146,420
August 01, 2025	0.8	0.81	0.81	0.85	0.8	233,544
July 31, 2025	0.86	0.81	0.81	0.86	0.8	270,698
July 30, 2025	0.83	0.88	0.88	0.91	0.83	377,107
July 29, 2025	0.88	0.84	0.84	0.9	0.83	361,716
July 28, 2025	0.89	0.85	0.85	0.92	0.85	576,612
July 25, 2025	0.93	0.89	0.89	0.96	0.87	362,142
July 24, 2025	0.87	0.92	0.92	1.01	0.87	1.41M
July 23, 2025	0.86	0.86	0.86	0.88	0.84	407,100
July 22, 2025	0.81	0.86	0.86	0.88	0.81	933,000
July 21, 2025	0.76	0.8	0.8	0.9	0.76	1.32M
July 18, 2025	0.77	0.76	0.76	0.8	0.76	205,533
July 17, 2025	0.78	0.77	0.77	0.83	0.77	500,413
July 16, 2025	0.75	0.76	0.76	0.77	0.75	282,300
July 15, 2025	0.75	0.75	0.75	0.79	0.74	446,254
July 14, 2025	0.76	0.76	0.76	0.8	0.75	374,847
July 11, 2025	0.81	0.76	0.76	0.83	0.76	229,300
July 10, 2025	0.78	0.82	0.82	0.83	0.78	283,064
July 09, 2025	0.78	0.79	0.79	0.83	0.78	227,900
July 08, 2025	0.75	0.78	0.78	0.79	0.74	370,710
July 07, 2025	0.76	0.74	0.74	0.78	0.73	720,700
July 03, 2025	0.76	0.76	0.76	0.78	0.75	141,900

Sutro Biopharma, Inc. (STRO) NASDAQ