Sutro Biopharma Inc. (STRO)
1.45
-0.14 (-8.81%)
At close: Mar 03, 2025, 3:59 PM
1.45
0.66%
After-hours: Mar 03, 2025, 04:56 PM EST
STRO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.57 | 1.60 | 1.50 | 1.59 | 0.04 | 2.58% | 773,952 |
| 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 |
| Jan 21, 2025 | 2.07 | 2.07 | 1.91 | 1.99 | -0.02 | -1.00% | 915,467 |
| Jan 17, 2025 | 1.88 | 2.08 | 1.84 | 2.01 | 0.16 | 8.65% | 1,311,865 |
| Jan 16, 2025 | 1.85 | 1.85 | 1.72 | 1.85 | 0.02 | 1.09% | 872,437 |
| Jan 15, 2025 | 1.78 | 1.84 | 1.75 | 1.83 | 0.11 | 6.40% | 829,400 |
| Jan 14, 2025 | 1.82 | 1.82 | 1.67 | 1.72 | -0.07 | -3.91% | 921,200 |
| Jan 13, 2025 | 1.84 | 1.84 | 1.71 | 1.79 | -0.06 | -3.24% | 599,631 |
| Jan 10, 2025 | 1.95 | 1.95 | 1.78 | 1.85 | -0.10 | -5.13% | 952,315 |
| Jan 8, 2025 | 2.03 | 2.03 | 1.93 | 1.95 | -0.07 | -3.47% | 743,613 |
| Jan 7, 2025 | 2.09 | 2.15 | 2.00 | 2.02 | -0.02 | -0.98% | 774,824 |
| Jan 6, 2025 | 1.99 | 2.09 | 1.95 | 2.04 | 0.09 | 4.62% | 900,346 |
| Jan 3, 2025 | 1.95 | 2.00 | 1.91 | 1.95 | 0.02 | 1.04% | 829,982 |
| Jan 2, 2025 | 1.86 | 2.06 | 1.86 | 1.93 | 0.09 | 4.89% | 1,083,273 |
| Dec 31, 2024 | 1.85 | 1.90 | 1.80 | 1.84 | -0.01 | -0.54% | 775,421 |
| Dec 30, 2024 | 1.89 | 1.89 | 1.81 | 1.85 | -0.04 | -2.12% | 809,916 |
| Dec 27, 2024 | 1.98 | 2.01 | 1.83 | 1.89 | -0.08 | -4.06% | 808,808 |
| Dec 26, 2024 | 1.91 | 1.97 | 1.85 | 1.97 | 0.04 | 2.07% | 561,627 |
| Dec 24, 2024 | 1.85 | 1.93 | 1.83 | 1.93 | 0.06 | 3.21% | 485,500 |
| Dec 23, 2024 | 1.90 | 1.92 | 1.82 | 1.87 | -0.01 | -0.53% | 709,052 |
| Dec 20, 2024 | 1.79 | 1.93 | 1.77 | 1.88 | 0.06 | 3.30% | 2,345,221 |
| Dec 19, 2024 | 1.98 | 1.98 | 1.70 | 1.82 | -0.03 | -1.62% | 1,545,326 |
| Dec 18, 2024 | 2.07 | 2.12 | 1.81 | 1.85 | -0.24 | -11.48% | 1,830,202 |
| Dec 17, 2024 | 2.07 | 2.14 | 2.03 | 2.09 | 0.02 | 0.97% | 1,655,300 |
| Dec 16, 2024 | 2.12 | 2.19 | 2.05 | 2.07 | -0.05 | -2.36% | 1,718,200 |