5 DAY PERFORMANCE
+17.44%
1 MONTH PERFORMANCE
+78.06%
3 MONTH PERFORMANCE
-44.79%
6 MONTH PERFORMANCE
-70.14%
YEAR-TO-DATE PERFORMANCE
-42.39%
1 YEAR PERFORMANCE
-71.66%
Sutro Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.02 | $1.06 (3.43%) | $1.06 | $0.92 | 1.41 M | $81.45 M |
| 04/30/2025 | $0.86 | $1.05 (22.68%) | $1.08 | $0.83 | 2.93 M | $86.65 M |
| 04/29/2025 | $0.87 | $0.87 (0.54%) | $0.95 | $0.80 | 3.57 M | $72.19 M |
| 04/28/2025 | $0.91 | $0.90 (-1.75%) | $0.95 | $0.85 | 1.71 M | $74.01 M |
| 04/25/2025 | $1.24 | $0.90 (-27.21%) | $1.24 | $0.83 | 5.68 M | $69.35 M |
| 04/24/2025 | $0.88 | $1.30 (47.36%) | $1.31 | $0.80 | 4.66 M | $99.88 M |
| 04/23/2025 | $0.74 | $0.90 (21.62%) | $0.90 | $0.74 | 3.11 M | $69.15 M |
| 04/22/2025 | $0.56 | $0.72 (29.43%) | $0.78 | $0.56 | 5.42 M | $55.69 M |
| 04/21/2025 | $0.55 | $0.55 (0.97%) | $0.58 | $0.53 | 2.69 M | $42.43 M |
| 04/17/2025 | $0.54 | $0.52 (-2.85%) | $0.57 | $0.52 | 1.34 M | $40.30 M |
| 04/16/2025 | $0.56 | $0.54 (-4.26%) | $0.58 | $0.54 | 1.20 M | $41.49 M |
| 04/15/2025 | $0.60 | $0.58 (-3.42%) | $0.64 | $0.57 | 1.42 M | $44.52 M |
| 04/14/2025 | $0.61 | $0.60 (-2.15%) | $0.64 | $0.59 | 734,738 | $45.86 M |
| 04/11/2025 | $0.59 | $0.60 (2.1%) | $0.63 | $0.57 | 906,912 | $46.28 M |
| 04/10/2025 | $0.60 | $0.57 (-4.95%) | $0.60 | $0.57 | 1.42 M | $43.95 M |
| 04/09/2025 | $0.61 | $0.63 (2.55%) | $0.75 | $0.58 | 1.58 M | $48.24 M |
| 04/08/2025 | $0.74 | $0.64 (-14.5%) | $0.75 | $0.60 | 1.06 M | $48.79 M |
| 04/07/2025 | $0.55 | $0.72 (30.74%) | $0.78 | $0.55 | 4.47 M | $55.12 M |
| 04/04/2025 | $0.57 | $0.54 (-4.21%) | $0.59 | $0.54 | 1.18 M | $41.65 M |
| 04/03/2025 | $0.60 | $0.59 (-0.7%) | $0.63 | $0.56 | 1.38 M | $45.52 M |
| 04/02/2025 | $0.59 | $0.63 (6.85%) | $0.68 | $0.59 | 1.11 M | $48.43 M |
| 04/01/2025 | $0.65 | $0.60 (-8.5%) | $0.66 | $0.58 | 1.03 M | $45.74 M |
| 03/31/2025 | $0.72 | $0.65 (-9.15%) | $0.73 | $0.63 | 1.46 M | $49.99 M |
| 03/28/2025 | $0.73 | $0.74 (0.79%) | $0.76 | $0.73 | 879,528 | $56.63 M |
| 03/27/2025 | $0.76 | $0.74 (-2.12%) | $0.80 | $0.72 | 1.27 M | $56.85 M |
| 03/26/2025 | $0.75 | $0.77 (2.74%) | $0.79 | $0.74 | 939,246 | $58.81 M |
| 03/25/2025 | $0.77 | $0.75 (-2.84%) | $0.80 | $0.75 | 1.04 M | $57.62 M |
| 03/24/2025 | $0.79 | $0.77 (-2.49%) | $0.81 | $0.77 | 994,559 | $59.18 M |
| 03/21/2025 | $0.79 | $0.77 (-2.92%) | $0.82 | $0.77 | 1.78 M | $58.92 M |
| 03/20/2025 | $0.81 | $0.80 (-2.03%) | $0.85 | $0.77 | 1.97 M | $61.16 M |
| 03/19/2025 | $0.89 | $0.82 (-7.3%) | $0.97 | $0.82 | 1.68 M | $63.06 M |
| 03/18/2025 | $0.90 | $0.90 (-0.43%) | $1.02 | $0.86 | 2.36 M | $68.85 M |
| 03/17/2025 | $0.82 | $0.93 (14.11%) | $0.97 | $0.76 | 7.13 M | $71.64 M |
| 03/14/2025 | $1.00 | $0.81 (-18.91%) | $1.01 | $0.81 | 15.13 M | $62.24 M |
| 03/13/2025 | $1.34 | $1.25 (-6.72%) | $1.37 | $1.25 | 993,005 | $96.04 M |
| 03/12/2025 | $1.29 | $1.34 (3.88%) | $1.37 | $1.29 | 656,304 | $102.95 M |
| 03/11/2025 | $1.35 | $1.28 (-5.19%) | $1.40 | $1.26 | 1.13 M | $98.34 M |
| 03/10/2025 | $1.48 | $1.35 (-8.78%) | $1.52 | $1.35 | 1.18 M | $103.72 M |
| 03/07/2025 | $1.49 | $1.50 (0.67%) | $1.59 | $1.48 | 783,623 | $115.24 M |
| 03/06/2025 | $1.34 | $1.47 (9.7%) | $1.54 | $1.32 | 1.25 M | $112.94 M |
| 03/05/2025 | $1.40 | $1.36 (-2.86%) | $1.48 | $1.34 | 993,000 | $104.49 M |
| 03/04/2025 | $1.42 | $1.42 (0%) | $1.49 | $1.38 | 1.59 M | $109.10 M |
| 03/03/2025 | $1.59 | $1.44 (-9.43%) | $1.62 | $1.43 | 1.40 M | $110.63 M |
| 02/28/2025 | $1.57 | $1.59 (1.27%) | $1.60 | $1.50 | 861,459 | $122.16 M |
| 02/27/2025 | $1.60 | $1.55 (-3.13%) | $1.66 | $1.55 | 711,902 | $119.09 M |
| 02/26/2025 | $1.68 | $1.61 (-4.17%) | $1.71 | $1.57 | 567,400 | $123.70 M |
| 02/25/2025 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.61 | 609,700 | $126.77 M |
| 02/24/2025 | $1.78 | $1.71 (-3.93%) | $1.78 | $1.67 | 448,227 | $131.38 M |
| 02/21/2025 | $1.80 | $1.77 (-1.67%) | $1.88 | $1.76 | 460,400 | $135.99 M |
| 02/20/2025 | $1.88 | $1.83 (-2.66%) | $1.88 | $1.76 | 559,129 | $140.60 M |
| 02/19/2025 | $1.85 | $1.87 (1.08%) | $1.93 | $1.80 | 835,141 | $143.67 M |
| 02/18/2025 | $1.81 | $1.87 (3.31%) | $1.95 | $1.80 | 916,606 | $143.67 M |
| 02/14/2025 | $1.76 | $1.79 (1.7%) | $1.86 | $1.75 | 647,771 | $137.52 M |
| 02/13/2025 | $1.65 | $1.74 (5.45%) | $1.75 | $1.61 | 1.05 M | $133.68 M |
| 02/12/2025 | $1.60 | $1.61 (0.63%) | $1.63 | $1.51 | 1.16 M | $123.70 M |
| 02/11/2025 | $1.78 | $1.63 (-8.43%) | $1.78 | $1.62 | 1.46 M | $125.23 M |
| 02/10/2025 | $2.02 | $1.79 (-11.39%) | $2.02 | $1.75 | 1.97 M | $137.52 M |
| 02/07/2025 | $2.12 | $1.99 (-6.13%) | $2.12 | $1.97 | 907,144 | $152.89 M |
| 02/06/2025 | $2.07 | $2.12 (2.42%) | $2.13 | $2.04 | 1.26 M | $162.88 M |
| 02/05/2025 | $1.98 | $2.03 (2.53%) | $2.08 | $1.98 | 925,575 | $155.96 M |
| 02/04/2025 | $1.91 | $1.99 (4.19%) | $2.00 | $1.89 | 1.18 M | $152.89 M |
| 02/03/2025 | $1.84 | $1.90 (3.26%) | $1.94 | $1.83 | 1.05 M | $145.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
