Sutro Biopharma Inc (STRO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 7.20930232558 | 4.3 | 4.62 | 3.99 | 373004 | 4.28009399 | CS |
| 4 | 1.06 | 29.8591549296 | 3.55 | 5.17 | 3.31 | 613032 | 4.44202582 | CS |
| 12 | 1.58 | 52.1452145215 | 3.03 | 5.17 | 2.75 | 695718 | 3.79691917 | CS |
| 26 | -0.16 | -3.35429769392 | 4.77 | 6.13 | 2.75 | 850694 | 4.12000651 | CS |
| 52 | 0.11 | 2.44444444444 | 4.5 | 6.13 | 2.005 | 802783 | 3.92621896 | CS |
| 156 | -15.31 | -76.8574297189 | 19.92 | 23.7 | 2.005 | 603597 | 5.78033243 | CS |
| 260 | -4.18 | -47.5540386803 | 8.79 | 28.3 | 2.005 | 473103 | 8.70011704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726007700 | 4.42 | 0.1 | 2.31 | 4.32 | 4.47 | 4.16 | 288396 |
| 1725921300 | 4.32 | 0.2 | 4.85 | 4.12 | 4.47 | 4.11 | 324028 |
| 1725662100 | 4.12 | -0.17 | -3.96 | 4.29 | 4.335 | 3.99 | 359263 |
| 1725575700 | 4.29 | 0.01 | 0.23 | 4.3099999 | 4.45 | 4.18 | 432081 |
| 1725489300 | 4.28 | -0.09 | -2.06 | 4.3 | 4.44 | 4.225 | 461251 |
| 1725402900 | 4.37 | -0.2 | -4.38 | 4.5 | 4.78 | 4.3099999 | 771817 |
| 1725057300 | 4.57 | 0.04 | 0.88 | 4.59 | 4.68 | 4.44 | 323517 |
| 1724970900 | 4.53 | -0.17 | -3.62 | 4.75 | 4.78 | 4.53 | 331281 |
| 1724884500 | 4.7 | -0.09 | -1.88 | 4.72 | 4.8269 | 4.595 | 335958 |
| 1724798100 | 4.79 | -0.17 | -3.43 | 4.9 | 5.0199999 | 4.69 | 367873 |
| 1724711700 | 4.96 | -0.05 | -1.00 | 5.0199999 | 5.07 | 4.65 | 642043 |
| 1724452500 | 5.01 | 0.46 | 10.11 | 4.63 | 5.17 | 4.605 | 985206 |
| 1724366100 | 4.55 | -0.01 | -0.22 | 4.54 | 4.6 | 4.4269 | 519618 |
| 1724279700 | 4.5599999 | -0.21 | -4.40 | 4.75 | 4.92 | 4.54 | 727948 |
| 1724193300 | 4.7699999 | 0.17 | 3.70 | 4.5599999 | 4.785 | 4.47 | 703846 |
| 1724106900 | 4.6 | 0.39 | 9.26 | 4.17 | 4.755 | 4.15 | 1132216 |
| 1723847700 | 4.21 | 0.17 | 4.21 | 4.04 | 4.247 | 4.015 | 866441 |
| 1723761300 | 4.04 | 0.45 | 12.53 | 3.73 | 4.46 | 3.67 | 1327553 |
| 1723674900 | 3.59 | 0.37 | 11.49 | 3.55 | 3.69 | 3.31 | 747281 |
| 1723588500 | 3.22 | -0.02 | -0.62 | 3.2599999 | 3.3 | 3.17 | 443992 |
| 1723502100 | 3.24 | 0.12 | 3.85 | 3.11 | 3.25 | 3.07 | 391109 |
| 1723242900 | 3.12 | -0.1 | -3.11 | 3.23 | 3.33 | 3.04 | 419941 |
| 1723156500 | 3.22 | 0.05 | 1.58 | 3.19 | 3.315 | 3.1 | 642345 |
| 1723070100 | 3.17 | -0.11 | -3.35 | 3.36 | 3.51 | 3.1201 | 502784 |
| 1722983700 | 3.2799999 | 0 | 0.00 | 3.34 | 3.44 | 3.23 | 612688 |
| 1722897300 | 3.2799999 | -0.31 | -8.64 | 3.2599999 | 3.39 | 3.225 | 577995 |
| 1722638100 | 3.59 | -0.18 | -4.77 | 3.59 | 3.685 | 3.49 | 595471 |
| 1722551700 | 3.77 | -0.2 | -5.04 | 3.99 | 3.99 | 3.705 | 837977 |
| 1722465300 | 3.97 | -0.1 | -2.46 | 4.09 | 4.285 | 3.9 | 523750 |
| 1722378900 | 4.07 | -0.21 | -4.91 | 4.28 | 4.34 | 4.025 | 593762 |
| 1722292500 | 4.28 | -0.21 | -4.68 | 4.46 | 4.48 | 4.19 | 373418 |
| 1722033300 | 4.49 | 0.21 | 4.78 | 4.32 | 4.51 | 4.245 | 594727 |
| 1721946900 | 4.285 | 0.4 | 10.15 | 3.93 | 4.34 | 3.885 | 497247 |
| 1721860500 | 3.89 | 0 | 0.00 | 3.85 | 4.025 | 3.77 | 340461 |
| 1721774100 | 3.89 | -0.1 | -2.51 | 3.94 | 4.1 | 3.85 | 463621 |
| 1721687700 | 3.99 | 0.23 | 5.98 | 3.74 | 4.005 | 3.7101 | 467914 |
| 1721428500 | 3.765 | 0.04 | 1.21 | 3.76 | 3.815 | 3.65 | 518910 |
| 1721342100 | 3.72 | -0.34 | -8.37 | 4.01 | 4.11 | 3.715 | 652819 |
| 1721255700 | 4.0599999 | -0.01 | -0.25 | 4 | 4.218 | 3.9703 | 790054 |
| 1721169300 | 4.07 | -0.15 | -3.55 | 4.22 | 4.36 | 4.0599999 | 1221368 |
| 1721082900 | 4.22 | 0.06 | 1.44 | 4.17 | 4.39 | 4.1 | 1057341 |
| 1720823700 | 4.16 | 0.2 | 5.05 | 3.95 | 4.43 | 3.85 | 1151526 |
| 1720737300 | 3.96 | 0.36 | 10.00 | 3.67 | 3.97 | 3.62 | 1001229 |
| 1720650900 | 3.6 | 0.24 | 7.14 | 3.38 | 3.61 | 3.31 | 1071164 |
| 1720564500 | 3.36 | 0.32 | 10.53 | 3.0299999 | 3.425 | 3.015 | 1137973 |
| 1720478100 | 3.04 | 0.12 | 4.11 | 2.92 | 3.1 | 2.92 | 650902 |
| 1720218900 | 2.92 | 0.04 | 1.39 | 2.86 | 2.94 | 2.75 | 667957 |
| 1720040640 | 2.88 | -0.08 | -2.70 | 2.95 | 3.07 | 2.87 | 414870 |
| 1719959700 | 2.96 | -0.09 | -2.95 | 3.04 | 3.04 | 2.82 | 621475 |
| 1719873300 | 3.05 | 0.13 | 4.45 | 2.9 | 3.065 | 2.89 | 1015749 |
| 1719614100 | 2.92 | 0 | 0.00 | 2.92 | 2.92 | 2.92 | 0 |
| 1719527700 | 2.92 | -0.02 | -0.51 | 2.92 | 2.99 | 2.88 | 580872 |
| 1719441300 | 2.935 | -0.06 | -1.84 | 3 | 3.04 | 2.7599999 | 1612838 |
| 1719354900 | 2.99 | -0.08 | -2.61 | 3.08 | 3.14 | 2.955 | 1040467 |
| 1719268500 | 3.07 | -0.16 | -4.95 | 3.24 | 3.285 | 3.045 | 635719 |
| 1719009300 | 3.23 | -0.05 | -1.52 | 3.32 | 3.33 | 3.14 | 1588182 |
| 1718922900 | 3.2799999 | 0.24 | 7.89 | 3.0299999 | 3.31 | 3 | 1001951 |
| 1718750100 | 3.04 | -0.16 | -5.00 | 3.22 | 3.24 | 3.02 | 839922 |
| 1718663700 | 3.2 | -0.26 | -7.51 | 3.41 | 3.54 | 3.13 | 1005361 |
| 1718404500 | 3.46 | -0.39 | -10.13 | 3.77 | 3.82 | 3.46 | 648761 |
| 1718318100 | 3.85 | -0.05 | -1.28 | 3.88 | 3.97 | 3.785 | 333305 |
| 1718231700 | 3.9 | 0.08 | 2.09 | 3.96 | 4.0199999 | 3.87 | 438552 |
| 1718145300 | 3.82 | -0.03 | -0.78 | 3.8 | 3.88 | 3.74 | 348186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
