5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+8.56%
3 MONTH PERFORMANCE
-42.00%
6 MONTH PERFORMANCE
-47.81%
YEAR-TO-DATE PERFORMANCE
+10.33%
1 YEAR PERFORMANCE
-57.80%
Sutro Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $1.93 | $2.02 (4.66%) | $2.07 | $1.88 | 886,536 | $165.73 M |
| 01/22/2025 | $1.99 | $1.97 (-1.01%) | $2.02 | $1.92 | 746,913 | $161.63 M |
| 01/21/2025 | $2.07 | $1.99 (-3.86%) | $2.07 | $1.91 | 915,467 | $163.27 M |
| 01/17/2025 | $1.88 | $2.01 (6.91%) | $2.08 | $1.84 | 1.31 M | $164.91 M |
| 01/16/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.72 | 872,437 | $151.78 M |
| 01/15/2025 | $1.78 | $1.83 (2.81%) | $1.84 | $1.75 | 829,400 | $150.14 M |
| 01/14/2025 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.67 | 921,200 | $141.12 M |
| 01/13/2025 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.71 | 599,631 | $146.86 M |
| 01/10/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.78 | 952,315 | $151.78 M |
| 01/08/2025 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.93 | 743,613 | $159.99 M |
| 01/07/2025 | $2.09 | $2.02 (-3.35%) | $2.15 | $2.00 | 774,824 | $165.73 M |
| 01/06/2025 | $1.99 | $2.04 (2.51%) | $2.09 | $1.95 | 900,346 | $167.37 M |
| 01/03/2025 | $1.95 | $1.95 (0%) | $2.00 | $1.91 | 829,982 | $159.99 M |
| 01/02/2025 | $1.86 | $1.93 (3.76%) | $2.06 | $1.86 | 1.08 M | $158.34 M |
| 12/31/2024 | $1.85 | $1.84 (-0.54%) | $1.90 | $1.80 | 775,421 | $150.96 M |
| 12/30/2024 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.81 | 809,916 | $151.78 M |
| 12/27/2024 | $1.98 | $1.89 (-4.55%) | $2.01 | $1.83 | 808,808 | $155.06 M |
| 12/26/2024 | $1.91 | $1.97 (3.14%) | $1.97 | $1.85 | 561,627 | $161.63 M |
| 12/24/2024 | $1.85 | $1.93 (4.32%) | $1.93 | $1.83 | 485,500 | $158.34 M |
| 12/23/2024 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.82 | 709,052 | $153.42 M |
| 12/20/2024 | $1.79 | $1.88 (5.03%) | $1.93 | $1.77 | 2.35 M | $154.24 M |
| 12/19/2024 | $1.98 | $1.82 (-8.08%) | $1.98 | $1.70 | 1.55 M | $149.32 M |
| 12/18/2024 | $2.07 | $1.85 (-10.63%) | $2.12 | $1.81 | 1.83 M | $151.78 M |
| 12/17/2024 | $2.07 | $2.09 (0.97%) | $2.14 | $2.03 | 1.66 M | $171.47 M |
| 12/16/2024 | $2.12 | $2.07 (-2.36%) | $2.19 | $2.05 | 1.72 M | $169.83 M |
| 12/13/2024 | $2.18 | $2.12 (-2.75%) | $2.23 | $2.08 | 1.64 M | $173.93 M |
| 12/12/2024 | $2.44 | $2.20 (-9.84%) | $2.48 | $2.19 | 1.66 M | $180.50 M |
| 12/11/2024 | $2.38 | $2.45 (2.94%) | $2.48 | $2.31 | 1.24 M | $201.01 M |
| 12/10/2024 | $2.79 | $2.35 (-15.77%) | $2.84 | $2.32 | 3.63 M | $192.80 M |
| 12/09/2024 | $2.91 | $2.81 (-3.44%) | $3.01 | $2.81 | 1.09 M | $230.54 M |
| 12/06/2024 | $2.83 | $2.84 (0.35%) | $2.93 | $2.74 | 1.32 M | $233.00 M |
| 12/05/2024 | $2.85 | $2.78 (-2.46%) | $2.87 | $2.71 | 1.19 M | $228.08 M |
| 12/04/2024 | $2.76 | $2.84 (2.9%) | $2.85 | $2.70 | 1.49 M | $233.00 M |
| 12/03/2024 | $2.76 | $2.76 (0%) | $2.86 | $2.66 | 2.14 M | $226.44 M |
| 12/02/2024 | $2.74 | $2.75 (0.36%) | $2.82 | $2.69 | 864,977 | $225.62 M |
| 11/29/2024 | $2.72 | $2.65 (-2.57%) | $2.75 | $2.64 | 723,100 | $217.42 M |
| 11/27/2024 | $2.61 | $2.69 (3.07%) | $2.76 | $2.60 | 574,483 | $220.70 M |
| 11/26/2024 | $2.65 | $2.60 (-1.89%) | $2.68 | $2.55 | 650,400 | $213.31 M |
| 11/25/2024 | $2.60 | $2.61 (0.38%) | $2.71 | $2.57 | 913,923 | $214.13 M |
| 11/22/2024 | $2.52 | $2.51 (-0.4%) | $2.60 | $2.45 | 843,900 | $205.93 M |
| 11/21/2024 | $2.66 | $2.53 (-4.89%) | $2.77 | $2.52 | 925,336 | $207.57 M |
| 11/20/2024 | $2.70 | $2.67 (-1.11%) | $2.81 | $2.55 | 884,928 | $219.06 M |
| 11/19/2024 | $2.73 | $2.70 (-1.1%) | $2.87 | $2.65 | 2.93 M | $221.52 M |
| 11/18/2024 | $2.91 | $2.75 (-5.5%) | $2.95 | $2.60 | 1.17 M | $225.62 M |
| 11/15/2024 | $3.46 | $2.89 (-16.47%) | $3.46 | $2.82 | 1.55 M | $237.11 M |
| 11/14/2024 | $3.89 | $3.45 (-11.31%) | $4.06 | $3.42 | 702,562 | $283.05 M |
| 11/13/2024 | $4.16 | $3.96 (-4.81%) | $4.25 | $3.96 | 245,300 | $324.89 M |
| 11/12/2024 | $4.34 | $4.08 (-5.99%) | $4.34 | $4.08 | 397,200 | $334.74 M |
| 11/11/2024 | $4.47 | $4.40 (-1.57%) | $4.60 | $4.25 | 777,717 | $360.99 M |
| 11/08/2024 | $4.12 | $4.38 (6.31%) | $4.46 | $4.01 | 518,800 | $355.76 M |
| 11/07/2024 | $4.14 | $4.16 (0.48%) | $4.41 | $4.11 | 577,825 | $337.89 M |
| 11/06/2024 | $3.87 | $4.14 (6.98%) | $4.24 | $3.86 | 829,100 | $336.27 M |
| 11/05/2024 | $3.71 | $3.84 (3.5%) | $3.86 | $3.60 | 519,412 | $311.90 M |
| 11/04/2024 | $3.49 | $3.69 (5.73%) | $3.72 | $3.36 | 801,574 | $299.72 M |
| 11/01/2024 | $3.35 | $3.55 (5.97%) | $3.74 | $3.33 | 1.24 M | $288.35 M |
| 10/31/2024 | $3.53 | $3.25 (-7.93%) | $3.54 | $3.22 | 448,800 | $263.98 M |
| 10/30/2024 | $3.55 | $3.56 (0.28%) | $3.70 | $3.54 | 358,700 | $289.16 M |
| 10/29/2024 | $3.65 | $3.55 (-2.74%) | $3.70 | $3.49 | 591,601 | $288.35 M |
| 10/28/2024 | $3.49 | $3.58 (2.58%) | $3.69 | $3.49 | 940,900 | $290.78 M |
| 10/25/2024 | $3.46 | $3.45 (-0.29%) | $3.55 | $3.40 | 294,300 | $280.22 M |
| 10/24/2024 | $3.52 | $3.46 (-1.7%) | $3.57 | $3.44 | 217,740 | $281.04 M |
| 10/23/2024 | $3.50 | $3.50 (0%) | $3.55 | $3.38 | 258,540 | $284.29 M |