Sutro Biopharma, Inc.STRONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $14.75 | $15.76 | $14.44 | $15.10 | 104,363 |
| 1/30/2026 | $14.70 | $15.13 | $13.92 | $14.95 | 93,524 |
| 1/29/2026 | $15.70 | $15.75 | $14.75 | $14.92 | 87,700 |
| 1/28/2026 | $16.53 | $16.91 | $15.45 | $15.61 | 95,900 |
| 1/27/2026 | $15.47 | $16.77 | $15.01 | $16.62 | 72,385 |
| 1/26/2026 | $15.02 | $15.73 | $14.08 | $15.64 | 64,277 |
| 1/23/2026 | $16.19 | $16.74 | $15.02 | $15.05 | 71,100 |
| 1/22/2026 | $15.93 | $17.33 | $15.66 | $16.32 | 131,800 |
| 1/21/2026 | $14.90 | $15.99 | $14.46 | $15.80 | 274,377 |
| 1/20/2026 | $14.19 | $15.07 | $13.93 | $14.92 | 201,500 |
| 1/16/2026 | $13.01 | $14.21 | $12.59 | $13.82 | 98,622 |
| 1/15/2026 | $12.69 | $13.07 | $12.00 | $13.07 | 139,819 |
| 1/14/2026 | $10.70 | $12.74 | $10.66 | $12.66 | 244,191 |
| 1/13/2026 | $11.28 | $11.83 | $10.52 | $10.63 | 101,143 |
| 1/12/2026 | $12.32 | $12.78 | $11.02 | $11.33 | 157,848 |
| 1/9/2026 | $11.93 | $13.30 | $11.88 | $12.23 | 204,679 |
| 1/8/2026 | $11.70 | $11.99 | $11.14 | $11.75 | 155,952 |
| 1/7/2026 | $11.40 | $12.32 | $11.24 | $11.75 | 124,000 |
| 1/6/2026 | $10.78 | $11.52 | $10.78 | $11.52 | 67,774 |
| 1/5/2026 | $10.95 | $11.59 | $10.15 | $10.87 | 66,213 |
| 1/2/2026 | $11.50 | $11.74 | $10.60 | $10.96 | 69,900 |
| 12/31/2025 | $11.71 | $12.18 | $11.47 | $11.57 | 113,400 |
| 12/30/2025 | $11.12 | $11.92 | $11.03 | $11.67 | 144,800 |
| 12/29/2025 | $11.28 | $11.36 | $11.00 | $11.10 | 101,413 |
| 12/26/2025 | $10.73 | $12.00 | $10.73 | $11.49 | 106,500 |
| 12/24/2025 | $10.35 | $10.83 | $10.20 | $10.75 | 40,237 |
| 12/23/2025 | $10.31 | $10.61 | $10.09 | $10.38 | 49,554 |
| 12/22/2025 | $9.83 | $11.09 | $9.72 | $10.37 | 89,028 |
| 12/19/2025 | $8.94 | $10.15 | $8.49 | $9.98 | 320,300 |
| 12/18/2025 | $9.01 | $9.24 | $8.66 | $8.93 | 59,705 |
| 12/17/2025 | $9.95 | $9.95 | $8.77 | $9.13 | 90,004 |
| 12/16/2025 | $9.90 | $10.09 | $9.63 | $9.81 | 99,400 |
| 12/15/2025 | $9.79 | $10.10 | $9.53 | $9.93 | 64,031 |
| 12/12/2025 | $9.78 | $10.10 | $9.53 | $9.83 | 121,600 |
| 12/11/2025 | $8.92 | $9.82 | $8.79 | $9.81 | 86,200 |
| 12/10/2025 | $8.38 | $9.17 | $8.23 | $9.00 | 127,609 |
| 12/9/2025 | $8.45 | $8.63 | $8.12 | $8.49 | 120,541 |
| 12/8/2025 | $8.62 | $8.75 | $7.88 | $8.49 | 90,313 |
| 12/5/2025 | $9.20 | $9.24 | $8.48 | $8.66 | 149,346 |
| 12/4/2025 | $8.22 | $9.38 | $7.39 | $9.38 | 264,342 |
| 12/3/2025 | $7.75 | $8.91 | $7.15 | $8.70 | 176,100 |
| 12/2/2025 | $8.00 | $8.01 | $7.21 | $7.30 | 2.10M |
| 12/1/2025 | $8.50 | $8.65 | $7.80 | $8.02 | 2.25M |
| 11/28/2025 | $8.65 | $9.36 | $8.65 | $9.19 | 223,746 |
| 11/26/2025 | $8.38 | $9.05 | $8.30 | $8.86 | 525,494 |
| 11/25/2025 | $8.80 | $8.93 | $8.43 | $8.60 | 47,508 |
| 11/24/2025 | $8.20 | $8.75 | $8.10 | $8.75 | 72,293 |
| 11/21/2025 | $8.30 | $8.72 | $8.20 | $8.43 | 39,704 |
| 11/20/2025 | $8.80 | $9.06 | $8.25 | $8.47 | 140,611 |
| 11/19/2025 | $8.78 | $9.46 | $8.77 | $9.10 | 58,883 |
| 11/18/2025 | $8.44 | $9.00 | $8.40 | $8.90 | 48,431 |
| 11/17/2025 | $8.60 | $9.46 | $8.50 | $8.50 | 89,495 |
| 11/14/2025 | $9.08 | $9.97 | $8.92 | $9.05 | 76,147 |
| 11/13/2025 | $8.22 | $9.42 | $8.18 | $9.29 | 147,000 |
| 11/12/2025 | $8.00 | $8.40 | $7.81 | $8.11 | 77,534 |
| 11/11/2025 | $8.00 | $8.30 | $7.80 | $8.13 | 73,572 |
| 11/10/2025 | $8.13 | $8.60 | $7.93 | $8.06 | 76,202 |
| 11/7/2025 | $9.00 | $9.08 | $7.80 | $8.16 | 127,270 |
| 11/6/2025 | $9.71 | $9.89 | $9.11 | $9.42 | 54,230 |
| 11/5/2025 | $10.50 | $10.50 | $9.50 | $9.84 | 50,310 |
| 11/4/2025 | $10.90 | $11.10 | $10.20 | $10.20 | 54,961 |