ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Sutro Biopharma, Inc. - Common Stock (NQ:STRO)

11.31 -0.18 (-1.57%)
Streaming Delayed Price Updated: 1:33 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 10.73 12.00 10.73 11.49 106,485 +0.74(+6.88%)
Dec 24, 2025 10.35 10.83 10.20 10.75 40,237 +0.37(+3.56%)
Dec 23, 2025 10.31 10.61 10.09 10.38 49,545 +0.01(+0.10%)
Dec 22, 2025 9.830 11.09 9.718 10.37 88,931 +0.39(+3.91%)
Dec 19, 2025 8.940 10.15 8.485 9.980 320,291 +1.05(+11.76%)
Dec 18, 2025 9.010 9.245 8.660 8.930 59,517 -0.20(-2.19%)
Dec 17, 2025 9.950 9.950 8.770 9.130 89,558 -0.68(-6.93%)
Dec 16, 2025 9.900 10.09 9.630 9.810 99,395 -0.12(-1.21%)
Dec 15, 2025 9.790 10.10 9.525 9.930 64,031 +0.10(+1.02%)
Dec 12, 2025 9.780 10.10 9.530 9.830 121,570 +0.02(+0.20%)
Dec 11, 2025 8.920 9.820 8.790 9.810 86,172 +0.81(+9.00%)
Dec 10, 2025 8.380 9.170 8.229 9.000 127,609 +0.51(+6.01%)
Dec 09, 2025 8.450 8.625 8.120 8.490 120,538 -0.00(-0.06%)
Dec 08, 2025 8.620 8.750 7.880 8.495 90,266 -0.17(-1.91%)
Dec 05, 2025 9.200 9.240 8.480 8.660 149,346 -0.72(-7.68%)
Dec 04, 2025 8.220 9.380 7.385 9.380 264,257 +0.68(+7.82%)
Dec 03, 2025 7.750 8.910 7.150 8.700 175,293 +7.97(+1092.11%)
Dec 02, 2025 0.8001 0.8010 0.7211 0.7298 2,094,889 -0.07(-8.95%)
Dec 01, 2025 0.8500 0.8649 0.7800 0.8015 2,243,377 -0.12(-12.82%)
Nov 28, 2025 0.8647 0.9358 0.8647 0.9194 223,746 +0.03(+3.73%)
Nov 26, 2025 0.8375 0.9050 0.8300 0.8863 525,494 +0.03(+3.06%)
Nov 25, 2025 0.8800 0.8927 0.8431 0.8600 475,030 -0.02(-1.71%)
Nov 24, 2025 0.8200 0.8750 0.8100 0.8750 722,824 +0.03(+3.76%)
Nov 21, 2025 0.8300 0.8715 0.8204 0.8433 397,035 -0.00(-0.39%)
Nov 20, 2025 0.8800 0.9064 0.8250 0.8466 1,405,453 -0.06(-6.97%)
Nov 19, 2025 0.8780 0.9460 0.8771 0.9100 588,730 +0.02(+2.25%)
Nov 18, 2025 0.8400 0.9000 0.8400 0.8900 484,313 +0.04(+4.69%)
Nov 17, 2025 0.8600 0.9459 0.8500 0.8501 894,738 -0.05(-6.05%)
Nov 14, 2025 0.9082 0.9966 0.8924 0.9048 761,470 -0.02(-2.60%)
Nov 13, 2025 0.8215 0.9418 0.8184 0.9290 1,468,364 +0.12(+14.56%)
Nov 12, 2025 0.8000 0.8398 0.7812 0.8109 775,316 -0.00(-0.27%)
Nov 11, 2025 0.7997 0.8300 0.7799 0.8131 735,720 +0.01(+0.87%)
Nov 10, 2025 0.8134 0.8600 0.7931 0.8061 758,919 -0.01(-1.25%)
Nov 07, 2025 0.9000 0.9076 0.7801 0.8163 1,272,666 -0.13(-13.36%)
Nov 06, 2025 0.9700 0.9894 0.9108 0.9422 518,108 -0.04(-4.26%)
Nov 05, 2025 1.050 1.050 0.9500 0.9841 503,066 -0.04(-3.52%)
Nov 04, 2025 1.090 1.105 1.020 1.020 549,538 -0.08(-7.27%)
Nov 03, 2025 1.120 1.120 1.010 1.100 908,422 -0.02(-1.79%)
Oct 31, 2025 1.140 1.205 1.090 1.120 1,016,159 -0.04(-3.45%)
Oct 30, 2025 1.030 1.170 1.020 1.160 853,532 +0.11(+10.48%)
Oct 29, 2025 1.110 1.110 1.030 1.050 477,723 -0.05(-4.98%)
Oct 28, 2025 1.150 1.150 1.075 1.105 524,011 -0.05(-4.74%)
Oct 27, 2025 1.040 1.175 1.020 1.160 1,222,896 +0.11(+10.48%)
Oct 24, 2025 1.090 1.100 1.015 1.050 672,729 -0.01(-0.94%)
Oct 23, 2025 1.160 1.245 1.050 1.060 792,033 -0.10(-8.62%)
Oct 22, 2025 1.160 1.190 1.090 1.160 1,185,626 -0.04(-3.33%)
Oct 21, 2025 1.190 1.310 1.100 1.200 2,954,921 +0.06(+5.26%)
Oct 20, 2025 1.030 1.180 1.020 1.140 2,868,224 +0.13(+12.87%)
Oct 17, 2025 0.9200 1.120 0.9200 1.010 4,933,275 +0.13(+14.68%)
Oct 16, 2025 0.8100 0.9880 0.8038 0.8807 10,338,122 +0.10(+12.91%)
Oct 15, 2025 0.8100 0.8262 0.7707 0.7800 901,909 -0.02(-2.50%)
Oct 14, 2025 0.8172 0.8465 0.8000 0.8000 417,440 -0.03(-3.43%)
Oct 13, 2025 0.8400 0.8600 0.7939 0.8284 545,911 +0.02(+3.07%)
Oct 10, 2025 0.8532 0.8800 0.7884 0.8037 1,071,267 -0.05(-6.00%)
Oct 09, 2025 0.8537 0.8900 0.8537 0.8550 553,575 +0.00(+0.15%)
Oct 08, 2025 0.8200 0.8721 0.8250 0.8537 184,103 +0.01(+1.35%)
Oct 07, 2025 0.8550 0.8922 0.8306 0.8423 479,387 -0.03(-3.25%)
Oct 06, 2025 0.8900 0.9260 0.8600 0.8706 583,963 -0.04(-4.17%)
Oct 03, 2025 0.8800 0.9500 0.8707 0.9085 612,975 +0.01(+0.69%)
Oct 02, 2025 0.8900 0.9120 0.8600 0.9023 314,581 -0.00(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.