Sutro Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.89	1.00	0.86	0.87	0.87	-0.17%	1,668,544
May 9, 2025	1.00	1.00	0.87	0.87	0.87	-9.06%	1,051,368
May 8, 2025	1.00	1.00	0.89	0.96	0.96	-3.53%	2,219,474
May 7, 2025	0.94	1.00	0.93	0.99	0.99	4.56%	2,362,954
May 6, 2025	1.03	1.03	0.94	0.95	0.95	-9.51%	1,833,711
May 5, 2025	1.06	1.08	0.99	1.05	1.05	-4.55%	1,106,376
May 2, 2025	1.04	1.11	1.03	1.10	1.10	2.80%	1,241,278
May 1, 2025	1.02	1.07	0.92	1.07	1.07	1.90%	1,622,419
Apr 30, 2025	0.86	1.08	0.83	1.05	1.05	20.04%	2,932,634
Apr 29, 2025	0.87	0.95	0.80	0.87	0.87	-2.46%	3,574,119
Apr 28, 2025	0.91	0.95	0.85	0.90	0.90	-0.64%	1,714,226
Apr 25, 2025	1.24	1.24	0.83	0.90	0.90	-30.57%	5,681,614
Apr 24, 2025	0.88	1.31	0.80	1.30	1.30	44.44%	4,660,503
Apr 23, 2025	0.74	0.90	0.74	0.90	0.90	24.17%	3,110,706
Apr 22, 2025	0.56	0.78	0.56	0.72	0.72	31.23%	5,415,325
Apr 21, 2025	0.55	0.58	0.53	0.55	0.55	5.28%	2,689,895
Apr 17, 2025	0.54	0.57	0.52	0.52	0.52	-2.85%	1,337,203
Apr 16, 2025	0.56	0.58	0.54	0.54	0.54	-6.82%	1,198,543
Apr 15, 2025	0.60	0.64	0.57	0.58	0.58	-2.92%	1,424,701
Apr 14, 2025	0.61	0.64	0.59	0.60	0.60	-0.91%	734,738
Apr 11, 2025	0.59	0.63	0.57	0.60	0.60	5.31%	906,912
Apr 10, 2025	0.60	0.60	0.57	0.57	0.57	-8.90%	1,419,321
Apr 9, 2025	0.61	0.75	0.58	0.63	0.63	-1.13%	1,584,114
Apr 8, 2025	0.74	0.75	0.60	0.64	0.64	-11.48%	1,061,307
Apr 7, 2025	0.55	0.78	0.55	0.72	0.72	32.36%	4,472,551
Apr 4, 2025	0.57	0.59	0.54	0.54	0.54	-8.51%	1,179,874
Apr 3, 2025	0.60	0.63	0.56	0.59	0.59	-6.01%	1,377,318
Apr 2, 2025	0.59	0.68	0.59	0.63	0.63	5.90%	1,106,374
Apr 1, 2025	0.65	0.66	0.58	0.60	0.60	-8.50%	1,031,368
Mar 31, 2025	0.72	0.73	0.63	0.65	0.65	-11.74%	1,463,123
Mar 28, 2025	0.73	0.76	0.73	0.74	0.74	-0.39%	879,528
Mar 27, 2025	0.76	0.80	0.72	0.74	0.74	-3.32%	1,265,396
Mar 26, 2025	0.75	0.79	0.74	0.77	0.77	2.05%	939,246
Mar 25, 2025	0.77	0.80	0.75	0.75	0.75	-2.64%	1,044,360
Mar 24, 2025	0.79	0.81	0.77	0.77	0.77	0.44%	994,559
Mar 21, 2025	0.79	0.82	0.77	0.77	0.77	-3.66%	1,777,171
Mar 20, 2025	0.81	0.85	0.77	0.80	0.80	-3.02%	1,974,461
Mar 19, 2025	0.89	0.97	0.82	0.82	0.82	-8.40%	1,678,119
Mar 18, 2025	0.90	1.02	0.86	0.90	0.90	-3.89%	2,355,632
Mar 17, 2025	0.82	0.97	0.76	0.93	0.93	15.10%	7,132,968
Mar 14, 2025	1.00	1.01	0.81	0.81	0.81	-35.19%	15,126,003
Mar 13, 2025	1.34	1.37	1.25	1.25	1.25	-6.72%	993,005
Mar 12, 2025	1.29	1.37	1.29	1.34	1.34	4.69%	656,304
Mar 11, 2025	1.35	1.40	1.26	1.28	1.28	-5.19%	1,132,560
Mar 10, 2025	1.48	1.52	1.35	1.35	1.35	-10.00%	1,168,622
Mar 7, 2025	1.49	1.59	1.48	1.50	1.50	2.04%	783,623
Mar 6, 2025	1.34	1.54	1.32	1.47	1.47	8.09%	1,248,267
Mar 5, 2025	1.40	1.48	1.34	1.36	1.36	-4.23%	992,984
Mar 4, 2025	1.42	1.49	1.38	1.42	1.42	-1.05%	1,586,159
Mar 3, 2025	1.59	1.62	1.43	1.44	1.44	-9.75%	1,403,522