Sutro Biopharma (STRO) Historical Stock Data
3.42 ↑0.00 (0.00%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STRO is down -0.96% a day on average. There have been 11 days where Sutro Biopharma closed green and 19 days where STRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.41 | 3.42 | ↑$0.01 (0.29%) | 3.36 | 3.53 | 474.12K |
| 2024-04-25 | 3.40 | 3.42 | ↑$0.02 (0.59%) | 3.30 | 3.47 | 538.89K |
| 2024-04-24 | 3.72 | 3.47 | ↓$0.25 (-6.72%) | 3.40 | 3.75 | 731.05K |
| 2024-04-23 | 3.78 | 3.72 | ↓$0.06 (-1.59%) | 3.70 | 3.94 | 722.44K |
| 2024-04-22 | 3.67 | 3.77 | ↑$0.10 (2.72%) | 3.62 | 3.80 | 515.20K |
| 2024-04-19 | 3.73 | 3.63 | ↓$0.10 (-2.68%) | 3.55 | 3.80 | 515.91K |
| 2024-04-18 | 3.79 | 3.77 | ↓$0.02 (-0.53%) | 3.65 | 3.81 | 770.40K |
| 2024-04-17 | 3.94 | 3.80 | ↓$0.14 (-3.55%) | 3.78 | 4.03 | 719.38K |
| 2024-04-16 | 4.08 | 3.94 | ↓$0.14 (-3.43%) | 3.94 | 4.23 | 768.52K |
| 2024-04-15 | 4.09 | 4.14 | ↑$0.05 (1.22%) | 4.05 | 4.24 | 747.46K |
| 2024-04-12 | 4.45 | 4.14 | ↓$0.31 (-6.97%) | 4.05 | 4.45 | 0.95M |
| 2024-04-11 | 4.27 | 4.50 | ↑$0.23 (5.39%) | 4.24 | 4.66 | 840.41K |
| 2024-04-10 | 4.29 | 4.24 | ↓$0.05 (-1.17%) | 4.11 | 4.36 | 1.23M |
| 2024-04-09 | 4.74 | 4.39 | ↓$0.35 (-7.38%) | 4.22 | 4.75 | 1.64M |
| 2024-04-08 | 4.94 | 4.74 | ↓$0.20 (-4.05%) | 4.73 | 5.28 | 1.17M |
| 2024-04-05 | 4.87 | 4.88 | ↑$0.01 (0.21%) | 4.72 | 4.98 | 778.24K |
| 2024-04-04 | 5.15 | 4.92 | ↓$0.23 (-4.47%) | 4.83 | 5.23 | 1.68M |
| 2024-04-03 | 5.19 | 5.09 | ↓$0.10 (-1.93%) | 4.86 | 5.70 | 2.58M |
| 2024-04-02 | 5.54 | 5.09 | ↓$0.45 (-8.12%) | 5.05 | 5.88 | 2.75M |
| 2024-04-01 | 5.62 | 5.33 | ↓$0.30 (-5.25%) | 4.96 | 5.66 | 1.95M |
| 2024-03-28 | 4.97 | 5.65 | ↑$0.68 (13.68%) | 4.97 | 6.13 | 3.14M |
| 2024-03-27 | 4.26 | 4.93 | ↑$0.67 (15.73%) | 4.18 | 4.95 | 1.83M |
| 2024-03-26 | 3.84 | 4.18 | ↑$0.34 (8.85%) | 3.42 | 4.23 | 3.34M |
| 2024-03-25 | 3.40 | 3.27 | ↓$0.13 (-3.82%) | 3.21 | 3.42 | 532.74K |
| 2024-03-22 | 3.49 | 3.42 | ↓$0.07 (-2.01%) | 3.40 | 3.53 | 407.16K |
| 2024-03-21 | 3.45 | 3.49 | ↑$0.04 (1.16%) | 3.44 | 3.66 | 612.69K |
| 2024-03-20 | 3.48 | 3.40 | ↓$0.08 (-2.30%) | 3.20 | 3.50 | 1.57M |
| 2024-03-19 | 4.03 | 3.55 | ↓$0.48 (-11.91%) | 3.54 | 4.03 | 1.05M |
| 2024-03-18 | 4.09 | 3.91 | ↓$0.18 (-4.40%) | 3.88 | 4.09 | 0.97M |
| 2024-03-15 | 3.97 | 4.11 | ↑$0.14 (3.53%) | 3.91 | 4.15 | 1.29M |
Create an account or log in to view more rows.
$STRO Come on.. Let it fall.. buy later bulls
$STRO Yolo
$STRO I don't know shit
but I know I'm holdin till I at least triple up
$STRO to the moon!!! lfG
$STRO might get a sell off today
$STRO cover that shit
$STRO is being added
$STRO we going up from here
$STRO let’s go baby!
$STRO nice!!!