-
5 DAY PERFORMANCE
+5.78% -
1 MONTH PERFORMANCE
-14.69% -
3 MONTH PERFORMANCE
+25.34% -
6 MONTH PERFORMANCE
-25.00% -
YEAR-TO-DATE PERFORMANCE
-14.69% -
1 YEAR PERFORMANCE
+8.28%
Sutro Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.62 | $3.61 (-0.28%) | $3.72 | $3.55 | 611,451 | $293.22 M |
| 10/03/2024 | $3.47 | $3.53 (1.73%) | $3.60 | $3.47 | 549,259 | $286.72 M |
| 10/02/2024 | $3.51 | $3.51 (0%) | $3.58 | $3.43 | 402,500 | $285.10 M |
| 10/01/2024 | $3.48 | $3.50 (0.57%) | $3.62 | $3.46 | 534,242 | $284.29 M |
| 09/30/2024 | $3.51 | $3.46 (-1.42%) | $3.61 | $3.34 | 533,717 | $281.04 M |
| 09/27/2024 | $3.54 | $3.50 (-1.13%) | $3.56 | $3.48 | 419,900 | $284.29 M |
| 09/26/2024 | $3.35 | $3.48 (3.88%) | $3.54 | $3.35 | 551,805 | $282.66 M |
| 09/25/2024 | $3.40 | $3.32 (-2.35%) | $3.45 | $3.22 | 1.65 M | $269.67 M |
| 09/24/2024 | $3.63 | $3.40 (-6.34%) | $3.64 | $3.35 | 1.06 M | $276.16 M |
| 09/23/2024 | $3.80 | $3.59 (-5.53%) | $3.80 | $3.57 | 379,718 | $291.60 M |
| 09/20/2024 | $3.89 | $3.77 (-3.08%) | $3.97 | $3.76 | 1.12 M | $306.22 M |
| 09/19/2024 | $4.13 | $3.92 (-5.08%) | $4.20 | $3.85 | 488,800 | $318.40 M |
| 09/18/2024 | $4.01 | $3.95 (-1.5%) | $4.21 | $3.90 | 547,748 | $320.84 M |
| 09/17/2024 | $3.77 | $4.01 (6.37%) | $4.25 | $3.66 | 957,025 | $325.71 M |
| 09/16/2024 | $4.46 | $3.70 (-17.04%) | $4.46 | $3.66 | 1.29 M | $300.53 M |
| 09/13/2024 | $4.52 | $4.50 (-0.44%) | $4.80 | $4.31 | 1.94 M | $365.51 M |
| 09/12/2024 | $4.69 | $4.45 (-5.12%) | $4.71 | $4.36 | 407,842 | $361.45 M |
| 09/11/2024 | $4.40 | $4.61 (4.77%) | $4.62 | $4.33 | 277,108 | $374.45 M |
| 09/10/2024 | $4.32 | $4.42 (2.31%) | $4.47 | $4.16 | 288,400 | $359.01 M |
| 09/09/2024 | $4.12 | $4.32 (4.85%) | $4.47 | $4.11 | 324,028 | $350.89 M |
| 09/06/2024 | $4.29 | $4.12 (-3.96%) | $4.34 | $3.99 | 359,300 | $334.65 M |
| 09/05/2024 | $4.31 | $4.29 (-0.46%) | $4.45 | $4.18 | 432,100 | $348.45 M |
| 09/04/2024 | $4.30 | $4.28 (-0.47%) | $4.44 | $4.22 | 461,300 | $347.64 M |
| 09/03/2024 | $4.50 | $4.37 (-2.89%) | $4.78 | $4.31 | 771,827 | $354.95 M |
| 08/30/2024 | $4.59 | $4.57 (-0.44%) | $4.68 | $4.44 | 323,517 | $371.20 M |
| 08/29/2024 | $4.75 | $4.53 (-4.63%) | $4.78 | $4.53 | 331,931 | $367.95 M |
| 08/28/2024 | $4.72 | $4.70 (-0.42%) | $4.83 | $4.60 | 336,000 | $381.76 M |
| 08/27/2024 | $4.90 | $4.79 (-2.24%) | $5.02 | $4.69 | 367,873 | $389.07 M |
| 08/26/2024 | $5.02 | $4.96 (-1.2%) | $5.07 | $4.65 | 642,043 | $402.87 M |
| 08/23/2024 | $4.63 | $5.01 (8.21%) | $5.17 | $4.61 | 987,138 | $406.94 M |
| 08/22/2024 | $4.54 | $4.55 (0.22%) | $4.60 | $4.43 | 519,618 | $369.57 M |
| 08/21/2024 | $4.75 | $4.56 (-4%) | $4.92 | $4.54 | 727,948 | $370.38 M |
| 08/20/2024 | $4.56 | $4.77 (4.61%) | $4.79 | $4.47 | 703,846 | $387.44 M |
| 08/19/2024 | $4.17 | $4.60 (10.31%) | $4.76 | $4.15 | 1.13 M | $373.63 M |
| 08/16/2024 | $4.04 | $4.21 (4.21%) | $4.25 | $4.01 | 866,441 | $341.96 M |
| 08/15/2024 | $3.73 | $4.04 (8.31%) | $4.46 | $3.67 | 1.33 M | $328.15 M |
| 08/14/2024 | $3.55 | $3.59 (1.13%) | $3.69 | $3.31 | 747,623 | $291.60 M |
| 08/13/2024 | $3.26 | $3.22 (-1.23%) | $3.30 | $3.17 | 444,148 | $261.54 M |
| 08/12/2024 | $3.11 | $3.24 (4.18%) | $3.25 | $3.07 | 391,109 | $263.17 M |
| 08/09/2024 | $3.23 | $3.12 (-3.41%) | $3.33 | $3.04 | 419,941 | $253.42 M |
| 08/08/2024 | $3.19 | $3.22 (0.94%) | $3.32 | $3.10 | 642,347 | $261.54 M |
| 08/07/2024 | $3.36 | $3.17 (-5.65%) | $3.51 | $3.12 | 502,800 | $257.48 M |
| 08/06/2024 | $3.34 | $3.28 (-1.8%) | $3.44 | $3.23 | 612,700 | $266.42 M |
| 08/05/2024 | $3.26 | $3.28 (0.61%) | $3.39 | $3.23 | 578,000 | $266.42 M |
| 08/02/2024 | $3.59 | $3.59 (0%) | $3.69 | $3.49 | 595,500 | $291.60 M |
| 08/01/2024 | $3.99 | $3.77 (-5.51%) | $3.99 | $3.71 | 838,023 | $306.22 M |
| 07/31/2024 | $4.09 | $3.97 (-2.93%) | $4.29 | $3.90 | 523,800 | $322.46 M |
| 07/30/2024 | $4.30 | $4.07 (-5.35%) | $4.34 | $4.03 | 593,800 | $330.58 M |
| 07/29/2024 | $4.46 | $4.28 (-4.04%) | $4.48 | $4.19 | 373,437 | $347.64 M |
| 07/26/2024 | $4.32 | $4.49 (3.94%) | $4.51 | $4.25 | 594,727 | $364.70 M |
| 07/25/2024 | $3.93 | $4.29 (9.16%) | $4.34 | $3.89 | 496,313 | $348.45 M |
| 07/24/2024 | $3.85 | $3.89 (1.04%) | $4.03 | $3.77 | 340,500 | $315.96 M |
| 07/23/2024 | $3.94 | $3.89 (-1.27%) | $4.10 | $3.85 | 463,621 | $315.96 M |
| 07/22/2024 | $3.74 | $3.99 (6.68%) | $4.01 | $3.71 | 467,914 | $324.09 M |
| 07/19/2024 | $3.76 | $3.77 (0.27%) | $3.82 | $3.65 | 518,910 | $306.22 M |
| 07/18/2024 | $4.01 | $3.72 (-7.23%) | $4.11 | $3.72 | 653,119 | $302.16 M |
| 07/17/2024 | $4.00 | $4.06 (1.5%) | $4.22 | $3.97 | 790,054 | $329.77 M |
| 07/16/2024 | $4.22 | $4.07 (-3.55%) | $4.36 | $4.06 | 1.22 M | $330.58 M |
| 07/15/2024 | $4.17 | $4.22 (1.2%) | $4.39 | $4.10 | 1.06 M | $342.77 M |
| 07/12/2024 | $3.95 | $4.16 (5.32%) | $4.43 | $3.85 | 1.15 M | $337.89 M |
| 07/11/2024 | $3.67 | $3.96 (7.9%) | $3.97 | $3.62 | 1.00 M | $321.65 M |
| 07/10/2024 | $3.38 | $3.60 (6.51%) | $3.61 | $3.31 | 1.07 M | $292.41 M |
| 07/09/2024 | $3.03 | $3.36 (10.89%) | $3.43 | $3.02 | 1.14 M | $272.91 M |
| 07/08/2024 | $2.92 | $3.04 (4.11%) | $3.10 | $2.92 | 650,902 | $246.92 M |
| 07/05/2024 | $2.86 | $2.92 (2.1%) | $2.94 | $2.75 | 667,973 | $237.18 M |