XNAS
Datos históricos de Sutro Biopharma, Inc.
Sutro Biopharma, Inc. · STRO
$14.23
▼ -0.04 (-0.28%)
Última operación · 11/10/2026, 23:48:31 UTC
- Variación en el periodo
- +72.26%
- Máximo
- US$43.85
- 15 de mayo de 2026
- Mínimo
- US$7.15
- 3 de diciembre de 2025
- Volumen medio diario
- 0.23 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.31 | 15.42 | 14.05 | 14.27 | −6.85% | 256,225.888 |
| 8 oct 2026 | 14.46 | 16.21 | 14.40 | 15.32 | +4.50% | 499,983.859 |
| 7 oct 2026 | 14.24 | 15.78 | 14.01 | 14.66 | +1.45% | 232,534.2 |
| 6 oct 2026 | 15.14 | 15.47 | 14.37 | 14.45 | −4.49% | 162,793.386 |
| 5 oct 2026 | 15.46 | 15.46 | 14.27 | 15.13 | −1.43% | 160,397.659 |
| 2 oct 2026 | 16.15 | 16.15 | 14.59 | 15.35 | −3.88% | 372,135.882 |
| 1 oct 2026 | 16.07 | 16.32 | 15.62 | 15.97 | −0.87% | 196,925.699 |
| 30 sep 2026 | 16.22 | 16.66 | 15.85 | 16.11 | +0.06% | 133,973.991 |
| 29 sep 2026 | 16.05 | 16.27 | 15.74 | 16.10 | +0.44% | 202,398.773 |
| 28 sep 2026 | 15.89 | 16.24 | 15.20 | 16.03 | +0.31% | 165,702.665 |
| 25 sep 2026 | 15.61 | 16.19 | 14.95 | 15.98 | +1.72% | 292,052.596 |
| 24 sep 2026 | 15.68 | 16.00 | 15.15 | 15.71 | −0.13% | 252,896.494 |
| 23 sep 2026 | 16.09 | 16.17 | 15.56 | 15.73 | −2.48% | 294,016.618 |
| 22 sep 2026 | 16.43 | 16.55 | 16.00 | 16.13 | −1.35% | 246,239.616 |
| 21 sep 2026 | 14.99 | 16.52 | 14.99 | 16.35 | +6.58% | 320,338.711 |
| 18 sep 2026 | 15.58 | 15.58 | 14.81 | 15.34 | −0.90% | 651,375.364 |
| 17 sep 2026 | 15.94 | 16.13 | 15.25 | 15.48 | −0.77% | 348,384.389 |
| 16 sep 2026 | 16.66 | 16.80 | 15.17 | 15.60 | −5.80% | 273,298.63 |
| 15 sep 2026 | 16.82 | 16.82 | 15.43 | 16.56 | −2.07% | 1.29 M |
| 14 sep 2026 | 17.09 | 17.41 | 16.53 | 16.91 | +0.30% | 251,661.051 |
| 11 sep 2026 | 18.07 | 18.27 | 16.48 | 16.86 | −5.44% | 942,335.864 |
| 10 sep 2026 | 18.01 | 18.21 | 17.58 | 17.83 | −2.86% | 169,204.198 |
| 9 sep 2026 | 19.01 | 19.46 | 18.24 | 18.36 | −3.90% | 145,605.954 |
| 8 sep 2026 | 19.61 | 19.76 | 19.04 | 19.10 | −4.83% | 153,539.725 |
| 4 sep 2026 | 20.30 | 20.43 | 19.86 | 20.07 | −2.29% | 124,764.043 |
| 3 sep 2026 | 20.52 | 20.78 | 19.92 | 20.54 | +0.34% | 158,118.475 |
| 2 sep 2026 | 20.82 | 21.28 | 19.84 | 20.47 | −1.68% | 134,543.654 |
| 1 sep 2026 | 19.97 | 21.04 | 19.89 | 20.82 | +2.87% | 129,483.925 |
| 31 ago 2026 | 20.46 | 20.89 | 19.46 | 20.24 | −1.03% | 169,297.342 |
| 28 ago 2026 | 21.31 | 21.56 | 20.28 | 20.45 | −4.04% | 143,817.751 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.