Sutro Biopharma, Inc. (STRO) NASDAQ

1.13

+0.12(+11.88%)

Updated at October 20 11:11AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.92	1.01	1.01	1.12	0.92	4.93M
October 16, 2025	0.81	0.88	0.88	0.99	0.8	10.35M
October 15, 2025	0.81	0.78	0.78	0.83	0.77	901,920
October 14, 2025	0.82	0.8	0.8	0.85	0.8	417,468
October 13, 2025	0.84	0.83	0.83	0.86	0.79	546,300
October 10, 2025	0.85	0.8	0.8	0.88	0.79	1.07M
October 09, 2025	0.85	0.86	0.86	0.89	0.85	553,600
October 08, 2025	0.83	0.85	0.85	0.87	0.83	184,113
October 07, 2025	0.86	0.84	0.84	0.89	0.83	479,387
October 06, 2025	0.89	0.87	0.87	0.93	0.86	584,000
October 03, 2025	0.95	0.91	0.91	0.95	0.88	610,099
October 02, 2025	0.89	0.9	0.9	0.91	0.86	314,665
October 01, 2025	0.84	0.9	0.9	0.95	0.84	618,400
September 30, 2025	0.88	0.87	0.87	0.88	0.85	193,200
September 29, 2025	0.87	0.88	0.88	0.9	0.86	371,300
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