Sutro Biopharma Inc. (STRO)
0.59
-0.04 (-6.41%)
At close: Apr 03, 2025, 3:59 PM
0.59
0.59%
After-hours: Apr 03, 2025, 04:09 PM EDT
Sutro Biopharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 0.59 | 0.68 | 0.59 | 0.63 | 0.03 | 5.00% | 1,105,008 |
| Apr 1, 2025 | 0.65 | 0.66 | 0.58 | 0.60 | -0.05 | -7.69% | 1,031,368 |
| Mar 31, 2025 | 0.72 | 0.73 | 0.63 | 0.65 | -0.09 | -12.16% | 1,463,123 |
| Mar 28, 2025 | 0.73 | 0.76 | 0.72 | 0.74 | 0.00 | 0.00% | 879,528 |
| Mar 27, 2025 | 0.76 | 0.80 | 0.72 | 0.74 | -0.03 | -3.90% | 1,265,396 |
| Mar 26, 2025 | 0.74 | 0.79 | 0.74 | 0.77 | 0.02 | 2.67% | 939,246 |
| Mar 25, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | -0.02 | -2.60% | 1,044,400 |
| Mar 24, 2025 | 0.79 | 0.81 | 0.77 | 0.77 | 0.00 | 0.00% | 994,559 |
| Mar 21, 2025 | 0.79 | 0.82 | 0.77 | 0.77 | -0.03 | -3.75% | 1,777,200 |
| Mar 20, 2025 | 0.81 | 0.85 | 0.77 | 0.80 | -0.02 | -2.44% | 1,974,461 |
| Mar 19, 2025 | 0.89 | 0.96 | 0.82 | 0.82 | -0.08 | -8.89% | 1,678,119 |
| Mar 18, 2025 | 0.90 | 1.02 | 0.86 | 0.90 | -0.03 | -3.23% | 2,355,632 |
| Mar 17, 2025 | 0.82 | 0.97 | 0.76 | 0.93 | 0.12 | 14.81% | 7,133,000 |
| Mar 14, 2025 | 1.00 | 1.01 | 0.81 | 0.81 | -0.44 | -35.20% | 15,126,003 |
| Mar 13, 2025 | 1.34 | 1.37 | 1.25 | 1.25 | -0.09 | -6.72% | 993,005 |
| Mar 12, 2025 | 1.29 | 1.37 | 1.29 | 1.34 | 0.06 | 4.69% | 656,304 |
| Mar 11, 2025 | 1.35 | 1.40 | 1.26 | 1.28 | -0.07 | -5.19% | 1,132,560 |
| Mar 10, 2025 | 1.48 | 1.52 | 1.35 | 1.35 | -0.15 | -10.00% | 1,175,100 |
| Mar 7, 2025 | 1.49 | 1.59 | 1.48 | 1.50 | 0.03 | 2.04% | 783,623 |
| Mar 6, 2025 | 1.34 | 1.54 | 1.32 | 1.47 | 0.11 | 8.09% | 1,248,267 |
| Mar 5, 2025 | 1.40 | 1.48 | 1.34 | 1.36 | -0.06 | -4.23% | 993,000 |
| Mar 4, 2025 | 1.42 | 1.49 | 1.38 | 1.42 | -0.02 | -1.39% | 1,586,200 |
| Mar 3, 2025 | 1.59 | 1.62 | 1.43 | 1.44 | -0.15 | -9.43% | 1,403,522 |
| Feb 28, 2025 | 1.57 | 1.60 | 1.50 | 1.59 | 0.04 | 2.58% | 861,459 |
| Feb 27, 2025 | 1.60 | 1.66 | 1.55 | 1.55 | -0.06 | -3.73% | 711,902 |
| Feb 26, 2025 | 1.68 | 1.71 | 1.57 | 1.61 | -0.04 | -2.42% | 567,400 |
| Feb 25, 2025 | 1.72 | 1.72 | 1.61 | 1.65 | -0.06 | -3.51% | 609,700 |
| Feb 24, 2025 | 1.78 | 1.78 | 1.67 | 1.71 | -0.06 | -3.39% | 448,227 |
| Feb 21, 2025 | 1.80 | 1.88 | 1.76 | 1.77 | -0.06 | -3.28% | 460,400 |
| Feb 20, 2025 | 1.88 | 1.88 | 1.76 | 1.83 | -0.04 | -2.14% | 559,129 |
| Feb 19, 2025 | 1.85 | 1.93 | 1.80 | 1.87 | 0.00 | 0.00% | 835,141 |
| Feb 18, 2025 | 1.81 | 1.95 | 1.80 | 1.87 | 0.08 | 4.47% | 916,606 |
| Feb 14, 2025 | 1.76 | 1.86 | 1.75 | 1.79 | 0.05 | 2.87% | 647,771 |
| Feb 13, 2025 | 1.65 | 1.75 | 1.61 | 1.74 | 0.13 | 8.07% | 1,053,332 |
| Feb 12, 2025 | 1.60 | 1.63 | 1.51 | 1.61 | -0.02 | -1.23% | 1,161,618 |
| Feb 11, 2025 | 1.78 | 1.78 | 1.62 | 1.63 | -0.16 | -8.94% | 1,461,438 |
| Feb 10, 2025 | 2.02 | 2.02 | 1.75 | 1.79 | -0.20 | -10.05% | 1,970,336 |
| Feb 7, 2025 | 2.12 | 2.12 | 1.97 | 1.99 | -0.13 | -6.13% | 907,144 |
| Feb 6, 2025 | 2.07 | 2.13 | 2.04 | 2.12 | 0.09 | 4.43% | 1,262,437 |
| Feb 5, 2025 | 1.98 | 2.08 | 1.98 | 2.03 | 0.04 | 2.01% | 925,575 |
| Feb 4, 2025 | 1.91 | 2.00 | 1.89 | 1.99 | 0.09 | 4.74% | 1,183,176 |
| Feb 3, 2025 | 1.84 | 1.94 | 1.83 | 1.90 | -0.02 | -1.04% | 1,047,600 |
| Jan 31, 2025 | 1.95 | 2.01 | 1.90 | 1.92 | -0.03 | -1.54% | 952,029 |
| Jan 30, 2025 | 1.91 | 1.98 | 1.87 | 1.95 | 0.07 | 3.72% | 810,846 |
| Jan 29, 2025 | 1.93 | 1.96 | 1.81 | 1.88 | -0.02 | -1.05% | 725,300 |
| Jan 28, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | -0.09 | -4.52% | 865,945 |
| Jan 27, 2025 | 2.04 | 2.11 | 1.95 | 1.99 | -0.05 | -2.45% | 646,100 |
| Jan 24, 2025 | 2.00 | 2.15 | 1.98 | 2.04 | 0.01 | 0.49% | 621,917 |
| Jan 23, 2025 | 1.93 | 2.07 | 1.88 | 2.03 | 0.06 | 3.05% | 893,600 |
| Jan 22, 2025 | 1.99 | 2.02 | 1.92 | 1.97 | -0.02 | -1.01% | 746,913 |