Quantcast

Sutro Biopharma, Inc. Common Stock Historical Stock Prices

STRO 
$10.06
*  
0.16
1.62%
Get STRO Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading STRO now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10 10.66 9.5808 10.06 39,210
04/23/2019 10 10.66 9.5808 10.06 39,210
04/22/2019 10.2 10.34 9.28 9.9 31,191
04/18/2019 10.58 11.26 10.1 10.37 24,606
04/17/2019 11.3 11.3 10.55 10.69 10,229
04/16/2019 12 12 11.23 11.36 4,969
04/15/2019 11.8 12.1 11.555 11.79 4,953
04/12/2019 11.61 12 11.5 11.77 10,622
04/11/2019 10.97 11.82 10.97 11.44 62,095
04/10/2019 11.01 11.39 10.72 10.99 15,066
04/09/2019 11.28 11.367 11 11 4,471
04/08/2019 11.35 11.4905 10.686 11.26 8,979
04/05/2019 11.45 11.5847 11 11.25 11,501
04/04/2019 12 12 11.04 11.46 19,420
04/03/2019 12.05 12.47 11.62 11.69 15,779
04/02/2019 11.845 12 11.484 12 41,144
04/01/2019 11.5 11.76 10.8677 11.59 15,313
03/29/2019 10.51 11.45 10.44 11.39 52,465
03/28/2019 10.6 10.71 10.3727 10.71 6,532
03/27/2019 10.88 10.88 10.4934 10.58 6,823
03/26/2019 10.55 11.4 10.391 10.84 11,078
03/25/2019 10.625 11.16 10.483 10.82 8,611
03/22/2019 11.24 11.24 10.34 10.74 17,250
03/21/2019 11.01 11.38 10.8 11.07 13,720
03/20/2019 10.91 11.343 10.43 11.29 14,835
03/19/2019 10.97 11.39 10.6405 11.39 17,651
03/18/2019 11.44 11.44 10.3817 11.24 45,575
03/15/2019 11.1 11.475 10.29 11.45 45,620
03/14/2019 11 11.435 10.97 11.09 17,378
03/13/2019 11.175 11.5 10.26 11.18 40,714
03/12/2019 11.4699 11.4699 10.1001 10.45 46,490
03/11/2019 9.55 10.99 9.55 10.44 62,072
03/08/2019 9.11 9.58 8.5 9.4 174,775
03/07/2019 8.825 9 8.775 8.9 9,716
03/06/2019 9.11 9.335 8.54 8.86 33,121
03/05/2019 9.06 9.95 8.98 8.98 23,129
03/04/2019 9.05 9.3 8.9445 9.05 12,144
03/01/2019 9.058 9.31 8.51 8.86 106,048
02/28/2019 9.03 9.4567 8.8 8.8 14,436
02/27/2019 9.65 9.76 8.8 9.01 24,107
02/26/2019 10.19 10.2783 9.47 9.62 18,995
02/25/2019 10.275 10.48 10.03 10.03 7,481
02/22/2019 9.95 10.655 9.885 10.64 7,977
02/21/2019 10.6 11.13 9.89 10.1 9,461
02/20/2019 10.31 10.5 10 10.03 8,954
02/19/2019 9.89 10.4 9.89 10.32 6,334
02/15/2019 9.91 10.24 9.83 9.86 16,798
02/14/2019 10.42 11.42 9.69 9.69 34,251
02/13/2019 10.96 10.99 10.28 10.4 27,081
02/12/2019 11.41 11.425 10.4621 10.9 16,482
02/11/2019 10.56 11.95 10.56 11.27 19,530
02/08/2019 10.49 10.93 10.27 10.42 14,805
02/07/2019 10.22 10.83 10.21 10.46 6,352
02/06/2019 10.96 10.96 10.25 10.54 18,204
02/05/2019 10.8 10.9 10.4 10.66 22,248
02/04/2019 10.325 11.495 10.31 10.725 55,222
02/01/2019 10.51 11.06 10.35 10.63 7,734
01/31/2019 10.65 10.72 10.3 10.58 7,796
01/30/2019 10.44 10.69 10.17 10.68 5,311
01/29/2019 10.19 10.45 10.07 10.45 5,136
01/28/2019 10.45 10.75 10.02 10.37 7,628
01/25/2019 10.17 10.55 9.82 10.55 5,213
01/24/2019 10.67 10.67 9.74 10.17 3,738
01/23/2019 9.8 10.63 9.78 10.5 13,685
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio