-
5 DAY PERFORMANCE
+15.08% -
1 MONTH PERFORMANCE
+3.60% -
3 MONTH PERFORMANCE
+14.02% -
6 MONTH PERFORMANCE
-2.35% -
YEAR-TO-DATE PERFORMANCE
-12.82% -
1 YEAR PERFORMANCE
+31.23%
Sutro Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $3.71 | $3.74 (0.81%) | $3.81 | $3.60 | 128,829 | |
| 11/04/2024 | $3.49 | $3.69 (5.73%) | $3.71 | $3.36 | 796,288 | $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 |
| 10/22/2024 | $3.62 | $3.53 (-2.49%) | $3.67 | $3.50 | 404,700 | $286.72 M |
| 10/21/2024 | $3.68 | $3.64 (-1.09%) | $3.68 | $3.48 | 263,305 | $295.66 M |
| 10/18/2024 | $3.72 | $3.73 (0.27%) | $3.79 | $3.70 | 207,200 | $302.97 M |
| 10/17/2024 | $3.77 | $3.71 (-1.59%) | $3.81 | $3.70 | 313,372 | $301.34 M |
| 10/16/2024 | $3.87 | $3.77 (-2.58%) | $3.95 | $3.75 | 323,185 | $306.22 M |
| 10/15/2024 | $3.84 | $3.83 (-0.26%) | $3.89 | $3.74 | 406,900 | $311.09 M |
| 10/14/2024 | $3.77 | $3.83 (1.59%) | $3.87 | $3.65 | 526,400 | $311.09 M |
| 10/11/2024 | $3.35 | $3.79 (13.13%) | $3.79 | $3.35 | 895,432 | $307.84 M |
| 10/10/2024 | $3.49 | $3.31 (-5.16%) | $3.49 | $3.27 | 495,403 | $268.85 M |
| 10/09/2024 | $3.50 | $3.46 (-1.14%) | $3.62 | $3.45 | 356,634 | $281.04 M |
| 10/08/2024 | $3.54 | $3.52 (-0.56%) | $3.61 | $3.49 | 290,100 | $285.91 M |
| 10/07/2024 | $3.59 | $3.55 (-1.11%) | $3.66 | $3.46 | 302,355 | $288.35 M |
| 10/04/2024 | $3.62 | $3.61 (-0.28%) | $3.72 | $3.55 | 611,627 | $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 |