5 DAY PERFORMANCE
-87.55%
1 MONTH PERFORMANCE
-88.87%
3 MONTH PERFORMANCE
-91.43%
6 MONTH PERFORMANCE
-89.29%
YEAR-TO-DATE PERFORMANCE
-95.06%
1 YEAR PERFORMANCE
-96.80%
Sutro Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.20 | $8.66 (-5.87%) | $9.24 | $8.48 | 149.35 K | $734.97 M |
| 12/04/2025 | $8.22 | $9.38 (14.11%) | $9.38 | $7.39 | 264.34 K | $796.08 M |
| 12/03/2025 | $7.75 | $8.70 (12.26%) | $8.91 | $7.15 | 176.10 K | $738.37 M |
| 12/02/2025 | $8.00 | $7.30 (-8.75%) | $8.01 | $7.21 | 2.10 M | $619.55 M |
| 12/01/2025 | $8.50 | $8.02 (-5.65%) | $8.65 | $7.80 | 2.25 M | $680.66 M |
| 11/28/2025 | $8.65 | $9.19 (6.24%) | $9.36 | $8.65 | 223.75 K | $779.95 M |
| 11/26/2025 | $8.38 | $8.86 (5.73%) | $9.05 | $8.30 | 525.49 K | $751.95 M |
| 11/25/2025 | $8.80 | $8.60 (-2.27%) | $8.93 | $8.43 | 47.51 K | $729.88 M |
| 11/24/2025 | $8.20 | $8.75 (6.71%) | $8.75 | $8.10 | 72.29 K | $742.61 M |
| 11/21/2025 | $8.30 | $8.43 (1.57%) | $8.72 | $8.20 | 39.70 K | $715.45 M |
| 11/20/2025 | $8.80 | $8.47 (-3.75%) | $9.06 | $8.25 | 140.61 K | $718.85 M |
| 11/19/2025 | $8.78 | $9.10 (3.64%) | $9.46 | $8.77 | 58.88 K | $772.32 M |
| 11/18/2025 | $8.44 | $8.90 (5.45%) | $9.00 | $8.40 | 48.43 K | $755.34 M |
| 11/17/2025 | $8.60 | $8.50 (-1.16%) | $9.46 | $8.50 | 89.50 K | $721.39 M |
| 11/14/2025 | $9.08 | $9.05 (-0.33%) | $9.97 | $8.92 | 76.15 K | $768.07 M |
| 11/13/2025 | $8.22 | $9.29 (13.02%) | $9.42 | $8.18 | 147.00 K | $788.44 M |
| 11/12/2025 | $8.00 | $8.11 (1.38%) | $8.40 | $7.81 | 77.53 K | $688.29 M |
| 11/11/2025 | $8.00 | $8.13 (1.63%) | $8.30 | $7.80 | 73.57 K | $689.99 M |
| 11/10/2025 | $8.13 | $8.06 (-0.86%) | $8.60 | $7.93 | 76.20 K | $684.05 M |
| 11/07/2025 | $9.00 | $8.16 (-9.33%) | $9.08 | $7.80 | 127.27 K | $692.54 M |
| 11/06/2025 | $9.71 | $9.42 (-2.99%) | $9.89 | $9.11 | 54.23 K | $799.47 M |
| 11/05/2025 | $10.50 | $9.84 (-6.29%) | $10.50 | $9.50 | 50.31 K | $835.12 M |
| 11/04/2025 | $10.90 | $10.20 (-6.42%) | $11.10 | $10.20 | 54.96 K | $865.67 M |
| 11/03/2025 | $11.20 | $11.00 (-1.79%) | $11.20 | $10.10 | 90.86 K | $933.57 M |
| 10/31/2025 | $11.40 | $11.20 (-1.75%) | $12.10 | $10.90 | 101.62 K | $950.54 M |
| 10/30/2025 | $10.30 | $11.60 (12.62%) | $11.70 | $10.20 | 85.47 K | $984.49 M |
| 10/29/2025 | $11.10 | $10.50 (-5.41%) | $11.10 | $10.30 | 47.79 K | $891.13 M |
| 10/28/2025 | $11.50 | $11.10 (-3.48%) | $11.50 | $10.80 | 52.46 K | $942.06 M |
| 10/27/2025 | $10.40 | $11.60 (11.54%) | $11.80 | $10.20 | 122.79 K | $984.49 M |
| 10/24/2025 | $10.90 | $10.50 (-3.67%) | $11.00 | $10.10 | 67.27 K | $891.13 M |
| 10/23/2025 | $11.60 | $10.60 (-8.62%) | $12.50 | $10.50 | 79.35 K | $899.62 M |
| 10/22/2025 | $11.60 | $11.60 (0%) | $11.90 | $10.90 | 119.06 K | $984.49 M |
| 10/21/2025 | $11.90 | $12.00 (0.84%) | $13.10 | $11.00 | 295.57 K | $1.02 B |
| 10/20/2025 | $10.30 | $11.40 (10.68%) | $11.80 | $10.20 | 287.55 K | $967.52 M |
| 10/17/2025 | $9.20 | $10.10 (9.78%) | $11.20 | $9.20 | 493.33 K | $857.19 M |
| 10/16/2025 | $8.10 | $8.81 (8.77%) | $9.88 | $8.04 | 1.04 M | $747.70 M |
| 10/15/2025 | $8.10 | $7.80 (-3.7%) | $8.26 | $7.71 | 90.19 K | $661.98 M |
| 10/14/2025 | $8.17 | $8.00 (-2.08%) | $8.47 | $8.00 | 41.75 K | $678.96 M |
| 10/13/2025 | $8.39 | $8.28 (-1.31%) | $8.60 | $7.94 | 54.63 K | $702.72 M |
| 10/10/2025 | $8.53 | $8.04 (-5.74%) | $8.80 | $7.88 | 107.13 K | $682.35 M |
| 10/09/2025 | $8.54 | $8.55 (0.12%) | $8.90 | $8.54 | 55.36 K | $725.64 M |
| 10/08/2025 | $8.25 | $8.54 (3.52%) | $8.72 | $8.25 | 18.41 K | $724.79 M |
| 10/07/2025 | $8.55 | $8.42 (-1.52%) | $8.92 | $8.31 | 47.94 K | $714.60 M |
| 10/06/2025 | $8.90 | $8.71 (-2.13%) | $9.26 | $8.60 | 58.40 K | $739.22 M |
| 10/03/2025 | $8.80 | $9.08 (3.18%) | $9.50 | $8.71 | 61.30 K | $770.62 M |
| 10/02/2025 | $8.90 | $9.02 (1.35%) | $9.12 | $8.60 | 31.47 K | $765.53 M |
| 10/01/2025 | $8.41 | $9.03 (7.37%) | $9.45 | $8.41 | 61.84 K | $766.37 M |
| 09/30/2025 | $8.80 | $8.68 (-1.36%) | $8.84 | $8.49 | 19.32 K | $736.67 M |
| 09/29/2025 | $8.68 | $8.75 (0.81%) | $9.00 | $8.63 | 37.13 K | $742.61 M |
| 09/26/2025 | $8.60 | $8.87 (3.14%) | $8.96 | $8.50 | 40.65 K | $752.80 M |
| 09/25/2025 | $8.50 | $8.66 (1.88%) | $8.88 | $8.40 | 23.75 K | $734.97 M |
| 09/24/2025 | $8.63 | $8.77 (1.62%) | $9.10 | $8.30 | 61.37 K | $744.31 M |
| 09/23/2025 | $8.90 | $8.28 (-6.97%) | $9.10 | $8.25 | 72.85 K | $702.72 M |
| 09/22/2025 | $8.88 | $8.90 (0.23%) | $9.18 | $8.56 | 18.74 K | $755.34 M |
| 09/19/2025 | $8.50 | $8.87 (4.35%) | $9.08 | $8.42 | 48.72 K | $752.80 M |
| 09/18/2025 | $8.60 | $9.03 (5%) | $9.10 | $8.47 | 61.68 K | $766.37 M |
| 09/17/2025 | $8.80 | $8.53 (-3.07%) | $9.05 | $8.34 | 53.19 K | $723.94 M |
| 09/16/2025 | $8.88 | $8.92 (0.45%) | $9.10 | $8.80 | 30.96 K | $757.04 M |
| 09/15/2025 | $8.60 | $8.88 (3.26%) | $9.08 | $8.60 | 23.66 K | $753.64 M |
| 09/12/2025 | $9.48 | $8.77 (-7.49%) | $9.60 | $8.55 | 53.10 K | $744.31 M |
| 09/11/2025 | $9.18 | $9.70 (5.66%) | $10.10 | $9.10 | 47.81 K | $823.24 M |
| 09/10/2025 | $9.20 | $9.10 (-1.09%) | $9.99 | $9.00 | 77.49 K | $772.32 M |
| 09/09/2025 | $9.50 | $9.71 (2.21%) | $9.82 | $9.45 | 38.81 K | $824.09 M |
| 09/08/2025 | $10.30 | $9.82 (-4.66%) | $10.30 | $9.00 | 97.36 K | $833.42 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
