5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-11.96%
3 MONTH PERFORMANCE
+8.00%
6 MONTH PERFORMANCE
-58.03%
YEAR-TO-DATE PERFORMANCE
-55.98%
1 YEAR PERFORMANCE
-72.91%
Sutro Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.81 | $0.81 (-0.72%) | $0.87 | $0.79 | 811.15 K | $69.98 M |
| 06/24/2025 | $0.80 | $0.82 (2.8%) | $0.84 | $0.80 | 383.34 K | $68.35 M |
| 06/23/2025 | $0.80 | $0.80 (-0.31%) | $0.84 | $0.76 | 657.40 K | $66.39 M |
| 06/20/2025 | $0.82 | $0.80 (-2.07%) | $0.84 | $0.80 | 629.40 K | $66.56 M |
| 06/18/2025 | $0.80 | $0.79 (-0.5%) | $0.84 | $0.76 | 719.59 K | $65.97 M |
| 06/17/2025 | $0.88 | $0.79 (-10.22%) | $0.90 | $0.78 | 888.01 K | $65.66 M |
| 06/16/2025 | $0.87 | $0.88 (1.28%) | $0.94 | $0.80 | 1.11 M | $73.18 M |
| 06/13/2025 | $0.82 | $0.80 (-2.55%) | $0.82 | $0.76 | 700.32 K | $66.41 M |
| 06/12/2025 | $0.84 | $0.81 (-3.42%) | $0.84 | $0.78 | 870.44 K | $67.42 M |
| 06/11/2025 | $0.82 | $0.83 (0.52%) | $0.85 | $0.80 | 1.17 M | $68.71 M |
| 06/10/2025 | $0.84 | $0.84 (-0.05%) | $0.88 | $0.82 | 1.44 M | $69.78 M |
| 06/09/2025 | $0.85 | $0.83 (-2.74%) | $0.86 | $0.80 | 838.46 K | $68.70 M |
| 06/06/2025 | $0.83 | $0.85 (1.73%) | $0.88 | $0.82 | 632.01 K | $70.47 M |
| 06/05/2025 | $0.92 | $0.82 (-10.02%) | $0.93 | $0.82 | 1.42 M | $68.50 M |
| 06/04/2025 | $0.90 | $0.91 (1.04%) | $0.95 | $0.89 | 517.25 K | $75.58 M |
| 06/03/2025 | $0.90 | $0.91 (1.48%) | $0.95 | $0.87 | 764.94 K | $75.90 M |
| 06/02/2025 | $0.88 | $0.90 (2.97%) | $0.92 | $0.87 | 609.30 K | $75.19 M |
| 05/30/2025 | $0.89 | $0.90 (0.89%) | $0.91 | $0.86 | 528.30 K | $74.60 M |
| 05/29/2025 | $0.90 | $0.90 (-0.35%) | $0.92 | $0.88 | 616.80 K | $74.80 M |
| 05/28/2025 | $0.93 | $0.92 (-1.54%) | $0.96 | $0.90 | 667.84 K | $76.10 M |
| 05/27/2025 | $0.88 | $0.94 (7.31%) | $0.96 | $0.88 | 1.04 M | $78.48 M |
| 05/23/2025 | $0.87 | $0.92 (6.24%) | $0.92 | $0.85 | 722.73 K | $76.46 M |
| 05/22/2025 | $0.83 | $0.90 (8.75%) | $0.92 | $0.83 | 789.91 K | $75.01 M |
| 05/21/2025 | $0.87 | $0.84 (-3.64%) | $0.90 | $0.83 | 711.32 K | $69.67 M |
| 05/20/2025 | $0.87 | $0.90 (3.01%) | $0.90 | $0.82 | 675.84 K | $74.77 M |
| 05/19/2025 | $0.91 | $0.88 (-3.42%) | $0.99 | $0.85 | 783.14 K | $72.99 M |
| 05/16/2025 | $0.88 | $0.91 (3.73%) | $0.94 | $0.85 | 1.20 M | $75.76 M |
| 05/15/2025 | $0.74 | $0.88 (18.72%) | $0.89 | $0.72 | 1.75 M | $73.01 M |
| 05/14/2025 | $0.82 | $0.73 (-11.09%) | $0.83 | $0.72 | 1.36 M | $60.92 M |
| 05/13/2025 | $0.85 | $0.82 (-4.11%) | $0.91 | $0.81 | 1.16 M | $67.74 M |
| 05/12/2025 | $0.89 | $0.87 (-2.25%) | $1.00 | $0.86 | 1.67 M | $72.30 M |
| 05/09/2025 | $1.00 | $0.87 (-12.85%) | $1.00 | $0.87 | 1.05 M | $72.43 M |
| 05/08/2025 | $1.00 | $0.96 (-4.17%) | $1.00 | $0.89 | 2.22 M | $79.09 M |
| 05/07/2025 | $0.94 | $0.99 (5.68%) | $1.00 | $0.93 | 2.36 M | $81.98 M |
| 05/06/2025 | $1.03 | $0.95 (-7.76%) | $1.03 | $0.94 | 1.83 M | $78.41 M |
| 05/05/2025 | $1.06 | $1.05 (-0.94%) | $1.08 | $0.99 | 1.11 M | $86.65 M |
| 05/02/2025 | $1.04 | $1.10 (5.77%) | $1.11 | $1.03 | 1.24 M | $90.78 M |
| 05/01/2025 | $1.02 | $1.07 (4.9%) | $1.07 | $0.92 | 1.62 M | $88.30 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 | 734.74 K | $45.86 M |
| 04/11/2025 | $0.59 | $0.60 (2.1%) | $0.63 | $0.57 | 906.91 K | $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 | 879.53 K | $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 | 939.25 K | $58.81 M |
| 03/25/2025 | $0.77 | $0.75 (-2.84%) | $0.80 | $0.75 | 1.04 M | $57.62 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.
