STRO - Sutro Biopharma, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 20208.438.948.278.738.73107,200
Jul 08, 20208.358.658.048.478.47243,600
Jul 07, 20208.268.788.268.408.40110,400
Jul 06, 20207.608.467.448.358.35154,500
Jul 02, 20207.937.937.337.447.44302,000
Jul 01, 20207.788.067.447.777.77102,200
Jun 30, 20207.877.877.277.767.76279,100
Jun 29, 20207.407.947.107.877.87498,200
Jun 26, 20208.388.397.067.247.24990,500
Jun 25, 20208.288.618.198.388.38111,500
Jun 24, 20208.929.178.218.258.25125,900
Jun 23, 20209.379.578.968.988.9883,700
Jun 22, 20209.349.719.189.249.24162,800
Jun 19, 202010.0010.219.139.269.26555,500
Jun 18, 20209.7710.299.779.959.95540,800
Jun 17, 20209.619.999.509.879.87295,900
Jun 16, 20209.889.889.459.599.59194,900
Jun 15, 20208.819.878.789.609.60228,300
Jun 12, 20208.949.158.618.888.88150,000
Jun 11, 20209.729.918.498.548.54155,700
Jun 10, 20209.929.999.759.869.86122,000
Jun 09, 202010.0010.119.779.889.88121,000
Jun 08, 20209.8910.239.759.949.94104,500
Jun 05, 202010.1810.189.719.839.8391,000
Jun 04, 202010.0510.209.809.969.9654,600
Jun 03, 202010.2710.3910.1010.1810.1875,400
Jun 02, 202010.0510.309.7210.1110.1158,200
Jun 01, 202010.0110.149.689.989.9869,800
May 29, 20209.6410.109.3910.0110.0143,400
May 28, 20209.769.879.389.609.6072,300
May 27, 20209.719.799.139.689.6844,500
May 26, 202010.0610.159.689.739.7376,100
May 22, 20209.509.889.039.849.8471,900
May 21, 20209.769.979.299.519.5189,500
May 20, 202010.1510.159.8610.0910.0986,000
May 19, 20209.6110.139.6110.0610.06322,400
May 18, 20209.099.708.909.679.6784,500
May 15, 20208.789.078.529.029.02105,200
May 14, 20208.668.667.818.158.15120,000
May 13, 20209.019.058.668.808.8050,500
May 12, 20208.809.408.508.868.861,161,400
May 11, 20209.6610.509.4110.1110.1149,400
May 08, 20209.869.939.589.829.8229,500
May 07, 20209.749.989.429.629.6226,200
May 06, 20209.719.789.429.569.5616,100
May 05, 20209.6610.189.429.529.5236,000
May 04, 20209.3210.029.319.669.66137,100
May 01, 20209.5510.079.319.489.4839,300
Apr 30, 20209.8110.149.259.859.8548,400
Apr 29, 20209.8910.219.509.879.8755,800
Apr 28, 20209.249.689.239.449.4451,200
Apr 27, 202011.1911.198.819.239.23161,200
Apr 24, 202010.6511.1510.6511.0511.0544,200
Apr 23, 202010.6010.9910.2310.8310.8320,600
Apr 22, 202010.9010.9010.5110.6710.6722,400
Apr 21, 202010.2310.8510.0110.8010.8042,000
Apr 20, 20209.9310.409.8310.0610.0635,200
Apr 17, 202010.4510.509.9810.1010.1051,900
Apr 16, 20209.9610.399.8610.3910.3987,900
Apr 15, 20209.7010.159.509.859.8538,000
Apr 14, 202010.2910.359.8310.0310.0334,900
Apr 13, 202010.1810.309.949.949.9420,600
Apr 09, 202010.2710.3010.0010.0510.0524,500
Apr 08, 20209.9410.209.7910.0010.0024,300
Apr 07, 202010.1610.309.449.629.6228,800
Apr 06, 20209.8910.249.689.909.9032,700
Apr 03, 20209.9010.289.389.409.4032,300
Apr 02, 20209.6710.289.0310.1910.1938,900
Apr 01, 202010.2610.269.149.329.3231,700
Mar 31, 202010.3010.309.7510.2010.2041,200
Mar 30, 202010.0010.359.8310.2510.2528,600
Mar 27, 202010.0810.399.539.799.7929,800
Mar 26, 20209.3410.629.3410.6210.6233,300
Mar 25, 202010.0010.959.6510.0610.0646,400
Mar 24, 20209.0110.208.6510.2010.2060,500
Mar 23, 20208.429.598.288.678.6751,000
Mar 20, 20207.698.296.918.178.1769,100
Mar 19, 20206.037.696.007.657.6577,400
Mar 18, 20206.747.126.306.556.5525,800
Mar 17, 20206.608.476.057.207.2059,800
Mar 16, 202010.0010.006.016.196.19186,300
Mar 13, 20208.3310.207.7810.2010.2035,200
Mar 12, 20208.018.717.457.797.7938,600
Mar 11, 20208.959.008.048.118.1123,200
Mar 10, 20208.939.258.709.059.0531,900
Mar 09, 20209.009.328.508.638.6322,400
Mar 06, 20209.219.649.109.539.5324,500
Mar 05, 202010.0010.359.509.639.6325,900
Mar 04, 20209.8810.439.6410.2810.2827,600
Mar 03, 20209.309.809.109.689.6820,900
Mar 02, 20209.779.989.309.669.6626,600
Feb 28, 20209.659.748.699.739.7334,800
Feb 27, 20209.8610.539.239.239.2319,900
Feb 26, 202010.2811.5310.0210.0610.0642,700
Feb 25, 202011.0511.2410.0610.1710.1724,900
Feb 24, 202011.2211.5610.5410.9710.9736,700
Feb 21, 202011.5211.7011.3911.5011.5020,400
Feb 20, 202011.4011.6211.0811.4311.4321,500
Feb 19, 202011.2811.7311.1611.4011.4018,800
Feb 18, 202011.0111.2810.7211.2111.2132,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...