Sutro Biopharma (STRO) Historical Stock Data
4.49 ↑0.21 (4.78%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STRO is up 0.76% a day on average. There have been 16 days where Sutro Biopharma closed green and 14 days where STRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.32 | 4.49 | ↑$0.17 (3.94%) | 4.25 | 4.51 | 594.73K |
| 2024-07-25 | 3.93 | 4.29 | ↑$0.36 (9.03%) | 3.89 | 4.34 | 496.31K |
| 2024-07-24 | 3.85 | 3.89 | ↑$0.04 (1.04%) | 3.77 | 4.03 | 340.48K |
| 2024-07-23 | 3.94 | 3.89 | ↓$0.05 (-1.27%) | 3.85 | 4.10 | 463.62K |
| 2024-07-22 | 3.74 | 3.99 | ↑$0.25 (6.68%) | 3.71 | 4.01 | 467.91K |
| 2024-07-19 | 3.76 | 3.77 | ↑$0.01 (0.13%) | 3.65 | 3.82 | 518.91K |
| 2024-07-18 | 4.01 | 3.72 | ↓$0.29 (-7.23%) | 3.72 | 4.11 | 653.12K |
| 2024-07-17 | 4.00 | 4.06 | ↑$0.06 (1.50%) | 3.97 | 4.22 | 790.05K |
| 2024-07-16 | 4.22 | 4.07 | ↓$0.15 (-3.55%) | 4.06 | 4.36 | 1.22M |
| 2024-07-15 | 4.17 | 4.22 | ↑$0.05 (1.20%) | 4.10 | 4.39 | 1.06M |
| 2024-07-12 | 3.95 | 4.16 | ↑$0.21 (5.32%) | 3.85 | 4.43 | 1.15M |
| 2024-07-11 | 3.67 | 3.96 | ↑$0.29 (7.90%) | 3.62 | 3.97 | 1M |
| 2024-07-10 | 3.38 | 3.60 | ↑$0.22 (6.51%) | 3.31 | 3.61 | 1.07M |
| 2024-07-09 | 3.03 | 3.36 | ↑$0.33 (10.89%) | 3.02 | 3.43 | 1.14M |
| 2024-07-08 | 2.92 | 3.04 | ↑$0.12 (4.11%) | 2.92 | 3.10 | 650.90K |
| 2024-07-05 | 2.86 | 2.92 | ↑$0.06 (2.10%) | 2.75 | 2.94 | 667.97K |
| 2024-07-03 | 2.95 | 2.88 | ↓$0.07 (-2.37%) | 2.87 | 3.07 | 414.87K |
| 2024-07-02 | 3.04 | 2.96 | ↓$0.08 (-2.63%) | 2.82 | 3.04 | 621.48K |
| 2024-07-01 | 2.90 | 3.05 | ↑$0.15 (5.17%) | 2.89 | 3.07 | 1.02M |
| 2024-06-28 | 2.94 | 2.93 | ↓$0.01 (-0.34%) | 2.79 | 3.04 | 3.88M |
| 2024-06-27 | 2.92 | 2.92 | ↑$0.00 (0.00%) | 2.88 | 2.99 | 580.87K |
| 2024-06-26 | 2.99 | 2.94 | ↓$0.06 (-1.84%) | 2.76 | 3.04 | 1.61M |
| 2024-06-25 | 3.08 | 2.99 | ↓$0.09 (-2.92%) | 2.96 | 3.10 | 1.04M |
| 2024-06-24 | 3.24 | 3.07 | ↓$0.17 (-5.25%) | 3.05 | 3.29 | 635.72K |
| 2024-06-21 | 3.32 | 3.23 | ↓$0.09 (-2.71%) | 3.14 | 3.33 | 1.59M |
| 2024-06-20 | 3.03 | 3.28 | ↑$0.25 (8.25%) | 3.00 | 3.31 | 1M |
| 2024-06-18 | 3.22 | 3.04 | ↓$0.18 (-5.59%) | 3.02 | 3.24 | 839.92K |
| 2024-06-17 | 3.41 | 3.20 | ↓$0.21 (-6.16%) | 3.13 | 3.54 | 1.01M |
| 2024-06-14 | 3.77 | 3.46 | ↓$0.31 (-8.22%) | 3.46 | 3.82 | 648.76K |
| 2024-06-13 | 3.88 | 3.85 | ↓$0.03 (-0.77%) | 3.79 | 3.97 | 333.31K |
Create an account or log in to view more rows.
$STRO this sell-off is meh.
$STRO Was last two days consolidation??
$STRO this market love evrry dips let’s see
$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