5 DAY PERFORMANCE
+174.51%
1 MONTH PERFORMANCE
+65.10%
3 MONTH PERFORMANCE
-0.48%
6 MONTH PERFORMANCE
-33.07%
YEAR-TO-DATE PERFORMANCE
+115.90%
1 YEAR PERFORMANCE
+153.86%
Sutro Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.93 | $9.24 (-7%) | $9.93 | $9.03 | 21.25 K | |
| 11/04/2026 | $9.83 | $9.94 (1.12%) | $10.25 | $9.36 | 158.74 K | $164.72 M |
| 11/03/2026 | $9.20 | $9.51 (3.37%) | $9.84 | $9.03 | 127.80 K | $157.60 M |
| 11/02/2026 | $9.10 | $9.11 (0.11%) | $9.35 | $8.94 | 147.92 K | $150.97 M |
| 10/30/2026 | $9.04 | $9.10 (0.66%) | $9.40 | $8.80 | 122.30 K | $150.80 M |
| 10/29/2026 | $9.36 | $9.14 (-2.35%) | $9.76 | $9.08 | 260.21 K | $151.46 M |
| 10/28/2026 | $8.69 | $9.29 (6.9%) | $9.31 | $8.46 | 353.52 K | $153.95 M |
| 10/27/2026 | $8.87 | $8.87 (0%) | $9.14 | $8.44 | 453.24 K | $146.99 M |
| 10/26/2026 | $9.32 | $8.89 (-4.61%) | $9.43 | $8.11 | 694.50 K | $147.32 M |
| 10/23/2026 | $10.22 | $9.33 (-8.71%) | $10.29 | $9.16 | 430.84 K | $154.61 M |
| 10/22/2026 | $10.69 | $10.29 (-3.74%) | $10.93 | $10.00 | 293.30 K | $170.52 M |
| 10/21/2026 | $11.62 | $10.79 (-7.14%) | $11.80 | $10.75 | 439.90 K | $178.81 M |
| 10/20/2026 | $11.25 | $11.54 (2.58%) | $11.70 | $11.11 | 273.81 K | $191.24 M |
| 10/19/2026 | $11.01 | $11.26 (2.27%) | $11.46 | $10.75 | 345.15 K | $186.60 M |
| 10/16/2026 | $11.47 | $10.94 (-4.62%) | $11.47 | $10.59 | 363.50 K | $181.29 M |
| 10/15/2026 | $10.54 | $11.46 (8.73%) | $11.65 | $10.51 | 418.40 K | $189.91 M |
| 10/14/2026 | $10.99 | $10.52 (-4.28%) | $11.31 | $10.36 | 489.82 K | $174.33 M |
| 10/13/2026 | $13.11 | $11.01 (-16.02%) | $13.19 | $10.84 | 406.70 K | $182.45 M |
| 10/12/2026 | $14.08 | $13.28 (-5.68%) | $14.21 | $12.83 | 298.74 K | $220.07 M |
| 10/09/2026 | $15.31 | $14.27 (-6.79%) | $15.42 | $14.05 | 256.23 K | $236.48 M |
| 10/08/2026 | $14.46 | $15.32 (5.95%) | $16.20 | $14.40 | 500.00 K | $253.88 M |
| 10/07/2026 | $14.24 | $14.66 (2.95%) | $15.78 | $14.01 | 232.53 K | $242.94 M |
| 10/06/2026 | $15.14 | $14.45 (-4.56%) | $15.47 | $14.37 | 162.80 K | $239.46 M |
| 10/05/2026 | $15.46 | $15.13 (-2.13%) | $15.46 | $14.27 | 160.40 K | $250.73 M |
| 10/02/2026 | $16.15 | $15.35 (-4.95%) | $16.15 | $14.59 | 372.14 K | $254.37 M |
| 10/01/2026 | $16.07 | $15.97 (-0.62%) | $16.32 | $15.62 | 196.93 K | $264.65 M |
| 09/30/2026 | $16.22 | $16.11 (-0.68%) | $16.66 | $15.85 | 134.00 K | $266.97 M |
| 09/29/2026 | $16.05 | $16.10 (0.31%) | $16.27 | $15.74 | 202.40 K | $266.80 M |
| 09/28/2026 | $15.89 | $16.03 (0.88%) | $16.24 | $15.20 | 165.70 K | $265.64 M |
| 09/25/2026 | $15.61 | $15.98 (2.37%) | $16.19 | $14.95 | 292.10 K | $264.81 M |
| 09/24/2026 | $15.68 | $15.71 (0.19%) | $16.00 | $15.15 | 252.90 K | $260.34 M |
| 09/23/2026 | $16.09 | $15.73 (-2.24%) | $16.17 | $15.56 | 294.02 K | $260.67 M |
| 09/22/2026 | $16.43 | $16.13 (-1.83%) | $16.55 | $16.00 | 246.24 K | $267.30 M |
| 09/21/2026 | $14.99 | $16.35 (9.07%) | $16.52 | $14.99 | 320.34 K | $270.95 M |
| 09/18/2026 | $15.58 | $15.34 (-1.54%) | $15.58 | $14.81 | 651.40 K | $254.21 M |
| 09/17/2026 | $15.94 | $15.48 (-2.89%) | $16.13 | $15.25 | 348.40 K | $256.53 M |
| 09/16/2026 | $16.66 | $15.60 (-6.36%) | $16.80 | $15.17 | 273.30 K | $258.52 M |
| 09/15/2026 | $16.82 | $16.56 (-1.55%) | $16.82 | $15.43 | 1.29 M | $274.43 M |
| 09/14/2026 | $17.09 | $16.91 (-1.05%) | $17.41 | $16.53 | 251.70 K | $280.23 M |
| 09/11/2026 | $18.07 | $16.86 (-6.7%) | $18.27 | $16.48 | 942.34 K | $279.40 M |
| 09/10/2026 | $18.01 | $17.83 (-1%) | $18.21 | $17.58 | 169.20 K | $295.47 M |
| 09/09/2026 | $19.01 | $18.36 (-3.42%) | $19.46 | $18.24 | 145.61 K | $304.25 M |
| 09/08/2026 | $19.61 | $19.10 (-2.6%) | $19.76 | $19.04 | 153.54 K | $316.52 M |
| 09/04/2026 | $20.30 | $20.07 (-1.13%) | $20.43 | $19.86 | 124.80 K | $332.59 M |
| 09/03/2026 | $20.52 | $20.54 (0.1%) | $20.78 | $19.92 | 158.12 K | $340.38 M |
| 09/02/2026 | $20.82 | $20.47 (-1.68%) | $21.28 | $19.84 | 134.54 K | $339.22 M |
| 09/01/2026 | $19.97 | $20.82 (4.26%) | $21.04 | $19.89 | 129.50 K | $345.02 M |
| 08/31/2026 | $20.46 | $20.24 (-1.08%) | $20.89 | $19.46 | 169.30 K | $335.41 M |
| 08/28/2026 | $21.31 | $20.45 (-4.04%) | $21.56 | $20.28 | 143.82 K | $338.89 M |
| 08/27/2026 | $21.42 | $21.31 (-0.51%) | $21.68 | $21.04 | 92.17 K | $353.14 M |
| 08/26/2026 | $21.25 | $21.43 (0.85%) | $21.83 | $20.97 | 214.93 K | $355.13 M |
| 08/25/2026 | $20.75 | $21.44 (3.33%) | $21.82 | $20.75 | 108.23 K | $355.30 M |
| 08/24/2026 | $21.49 | $20.49 (-4.65%) | $21.51 | $19.55 | 275.92 K | $339.55 M |
| 08/21/2026 | $21.39 | $21.04 (-1.64%) | $21.86 | $20.84 | 194.70 K | $348.67 M |
| 08/20/2026 | $21.50 | $21.16 (-1.58%) | $22.14 | $20.45 | 154.70 K | $350.66 M |
| 08/19/2026 | $22.63 | $21.91 (-3.18%) | $23.45 | $21.70 | 112.46 K | $363.08 M |
| 08/18/2026 | $21.99 | $22.04 (0.23%) | $22.99 | $20.78 | 522.70 K | $365.24 M |
| 08/17/2026 | $20.54 | $22.28 (8.47%) | $22.43 | $20.21 | 372.91 K | $369.22 M |
| 08/14/2026 | $21.31 | $20.48 (-3.89%) | $21.81 | $19.59 | 448.80 K | $339.39 M |
| 08/13/2026 | $21.30 | $21.31 (0.05%) | $22.00 | $21.01 | 552.52 K | $353.14 M |
| 08/12/2026 | $23.59 | $21.30 (-9.71%) | $23.61 | $18.36 | 1.43 M | $352.98 M |
| 08/11/2026 | $25.80 | $25.04 (-2.95%) | $25.88 | $24.77 | 101.63 K | $414.95 M |
| 08/10/2026 | $25.08 | $25.53 (1.79%) | $26.29 | $24.93 | 135.22 K | $423.07 M |
| 08/07/2026 | $25.81 | $25.38 (-1.67%) | $25.97 | $23.92 | 169.45 K | $332.03 M |
| 08/06/2026 | $24.96 | $24.15 (-3.25%) | $25.90 | $23.62 | 154.01 K | $315.94 M |
| 08/05/2026 | $25.96 | $25.10 (-3.31%) | $26.35 | $24.63 | 159.12 K | $328.37 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.
