MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STRO — Sutro Biopharma, Inc.
NasdaqSutro Biopharma, Inc.
$15.32
+0.66(+4.50%)
- O
- 14.46
- H
- 16.21
- L
- 14.40
- V
- 499.87K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$15.32
Period Return+70.22%
Period High$43.85
Period Low$6.70
Avg Daily Volume186.3K
Total Trading Days365
STRO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.46 | $16.21 | $14.40 | $15.32 | +$0.66 | +4.50% | 499,870 | $15.48 | $14.40 $16.21 |
| Oct 7, 2026 | $14.24 | $15.78 | $14.01 | $14.66 | +$0.21 | +1.45% | 232,534 | $14.99 | $14.01 $15.78 |
| Oct 6, 2026 | $15.14 | $15.47 | $14.37 | $14.45 | $-0.68 | -4.49% | 162,793 | $14.61 | $14.37 $15.47 |
| Oct 5, 2026 | $15.46 | $15.46 | $14.27 | $15.13 | $-0.22 | -1.43% | 160,398 | $14.97 | $14.27 $15.46 |
| Oct 2, 2026 | $16.15 | $16.15 | $14.59 | $15.35 | $-0.62 | -3.88% | 372,136 | $15.31 | $14.59 $16.15 |
| Oct 1, 2026 | $16.07 | $16.32 | $15.62 | $15.97 | $-0.14 | -0.87% | 196,926 | $16.01 | $15.62 $16.32 |
| Sep 30, 2026 | $16.22 | $16.66 | $15.85 | $16.11 | +$0.01 | +0.06% | 133,974 | $16.23 | $15.85 $16.66 |
| Sep 29, 2026 | $16.05 | $16.27 | $15.74 | $16.10 | +$0.07 | +0.44% | 202,399 | $16.06 | $15.74 $16.27 |
| Sep 28, 2026 | $15.89 | $16.24 | $15.20 | $16.03 | +$0.05 | +0.31% | 165,703 | $15.84 | $15.20 $16.24 |
| Sep 25, 2026 | $15.61 | $16.19 | $14.95 | $15.98 | +$0.27 | +1.72% | 292,053 | $15.64 | $14.95 $16.19 |
| Sep 24, 2026 | $15.68 | $16.00 | $15.15 | $15.71 | $-0.02 | -0.13% | 252,896 | $15.63 | $15.15 $16.00 |
| Sep 23, 2026 | $16.09 | $16.17 | $15.56 | $15.73 | $-0.40 | -2.48% | 294,017 | $15.87 | $15.56 $16.17 |
| Sep 22, 2026 | $16.43 | $16.55 | $16.00 | $16.13 | $-0.22 | -1.35% | 246,240 | $16.28 | $16.00 $16.55 |
| Sep 21, 2026 | $14.99 | $16.52 | $14.99 | $16.35 | +$1.01 | +6.58% | 320,339 | $16.06 | $14.99 $16.52 |
| Sep 18, 2026 | $15.58 | $15.58 | $14.81 | $15.34 | $-0.14 | -0.90% | 651,375 | $15.24 | $14.81 $15.58 |
| Sep 17, 2026 | $15.94 | $16.13 | $15.25 | $15.48 | $-0.12 | -0.77% | 348,384 | $15.54 | $15.25 $16.13 |
| Sep 16, 2026 | $16.66 | $16.80 | $15.17 | $15.60 | $-0.96 | -5.80% | 273,299 | $15.76 | $15.17 $16.80 |
| Sep 15, 2026 | $16.82 | $16.82 | $15.43 | $16.56 | $-0.35 | -2.07% | 1,294,181 | $15.67 | $15.43 $16.82 |
| Sep 14, 2026 | $17.09 | $17.41 | $16.53 | $16.91 | +$0.05 | +0.30% | 251,660 | $16.93 | $16.53 $17.41 |
| Sep 11, 2026 | $18.07 | $18.27 | $16.48 | $16.86 | $-0.97 | -5.44% | 942,336 | $16.86 | $16.48 $18.27 |
| Sep 10, 2026 | $18.01 | $18.21 | $17.58 | $17.83 | $-0.53 | -2.86% | 169,204 | $17.82 | $17.58 $18.21 |
| Sep 9, 2026 | $19.01 | $19.46 | $18.24 | $18.36 | $-0.75 | -3.90% | 145,606 | $18.51 | $18.24 $19.46 |
| Sep 8, 2026 | $19.61 | $19.76 | $19.04 | $19.10 | $-0.97 | -4.83% | 153,540 | $19.29 | $19.04 $19.76 |
| Sep 4, 2026 | $20.30 | $20.43 | $19.86 | $20.07 | $-0.47 | -2.29% | 124,764 | $20.12 | $19.86 $20.43 |
| Sep 3, 2026 | $20.52 | $20.78 | $19.92 | $20.54 | +$0.07 | +0.34% | 158,118 | $20.50 | $19.92 $20.78 |
| Sep 2, 2026 | $20.82 | $21.28 | $19.84 | $20.47 | $-0.35 | -1.68% | 134,370 | $20.46 | $19.84 $21.28 |
| Sep 1, 2026 | $19.97 | $21.04 | $19.89 | $20.82 | +$0.58 | +2.87% | 129,484 | $20.58 | $19.89 $21.04 |
| Aug 31, 2026 | $20.46 | $20.89 | $19.46 | $20.24 | $-0.21 | -1.03% | 169,297 | $19.98 | $19.46 $20.89 |
| Aug 28, 2026 | $21.31 | $21.56 | $20.28 | $20.45 | $-0.86 | -4.04% | 143,818 | $20.68 | $20.28 $21.56 |
| Aug 27, 2026 | $21.42 | $21.68 | $21.04 | $21.31 | $-0.12 | -0.56% | 92,167 | $21.39 | $21.04 $21.68 |