Sutro Biopharma (STRO) Historical Stock Data
5.80 ↑0.87 (17.55%)
As of March 28, 2024, 11:40am EST.
Historical Data
In the past 30 trading days, STRO is down -0.39% a day on average. There have been 13 days where Sutro Biopharma closed green and 17 days where STRO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.56 | 4.01 | ↓$0.55 (-12.06%) | 4.00 | 4.60 | 507.98K |
2024-03-13 | 4.41 | 4.56 | ↑$0.15 (3.40%) | 4.41 | 4.61 | 1.41M |
2024-03-12 | 4.46 | 4.43 | ↓$0.03 (-0.67%) | 4.33 | 4.53 | 1.29M |
2024-03-11 | 4.77 | 4.46 | ↓$0.31 (-6.50%) | 4.40 | 4.77 | 1.47M |
2024-03-08 | 4.90 | 4.67 | ↓$0.23 (-4.69%) | 4.59 | 5.04 | 1.12M |
2024-03-07 | 4.63 | 4.80 | ↑$0.17 (3.67%) | 4.63 | 4.94 | 0.96M |
2024-03-06 | 4.57 | 4.70 | ↑$0.13 (2.84%) | 4.39 | 4.80 | 764.01K |
2024-03-05 | 4.70 | 4.54 | ↓$0.16 (-3.40%) | 4.52 | 4.82 | 1.15M |
2024-03-04 | 4.96 | 4.79 | ↓$0.17 (-3.43%) | 4.59 | 5.05 | 658.95K |
2024-03-01 | 4.94 | 4.95 | ↑$0.01 (0.20%) | 4.93 | 5.08 | 486.85K |
2024-02-29 | 5.20 | 4.91 | ↓$0.29 (-5.58%) | 4.84 | 5.21 | 391.66K |
2024-02-28 | 5.26 | 5.09 | ↓$0.17 (-3.23%) | 5.02 | 5.48 | 543.62K |
2024-02-27 | 4.74 | 5.26 | ↑$0.52 (10.97%) | 4.74 | 5.30 | 1.57M |
2024-02-26 | 4.55 | 4.81 | ↑$0.26 (5.60%) | 4.52 | 4.84 | 780.35K |
2024-02-23 | 4.49 | 4.52 | ↑$0.03 (0.67%) | 4.45 | 4.57 | 279.62K |
2024-02-22 | 4.61 | 4.50 | ↓$0.11 (-2.39%) | 4.47 | 4.73 | 344.64K |
2024-02-21 | 4.75 | 4.64 | ↓$0.11 (-2.32%) | 4.58 | 4.81 | 402.97K |
2024-02-20 | 4.37 | 4.71 | ↑$0.34 (7.78%) | 4.32 | 4.79 | 759.41K |
2024-02-16 | 4.47 | 4.33 | ↓$0.14 (-3.13%) | 4.25 | 4.57 | 685.32K |
2024-02-15 | 4.46 | 4.49 | ↑$0.03 (0.67%) | 4.45 | 4.91 | 1.36M |
2024-02-14 | 4.65 | 4.42 | ↓$0.23 (-4.95%) | 4.37 | 4.65 | 596.23K |
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!!!