Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shattuck Labs, Inc. - Common Stock (NQ: STTK )

7.915 +0.075 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.400 9.930 9.250 9.440 335,534 -0.05(-0.53%)
Jan 30, 2024 9.750 9.930 9.150 9.490 210,258 -0.30(-3.06%)
Jan 29, 2024 9.940 10.60 9.370 9.790 305,708 -0.14(-1.41%)
Jan 26, 2024 9.900 10.12 9.700 9.930 139,699 -0.06(-0.60%)
Jan 25, 2024 10.07 10.50 9.710 9.990 188,108 +0.12(+1.22%)
Jan 24, 2024 9.520 10.03 9.410 9.870 146,247 +0.35(+3.68%)
Jan 23, 2024 10.01 10.24 9.355 9.520 208,855 -0.34(-3.45%)
Jan 22, 2024 9.000 10.03 8.859 9.860 314,955 +0.84(+9.31%)
Jan 19, 2024 8.500 9.270 8.260 9.020 329,264 +0.55(+6.56%)
Jan 18, 2024 8.700 9.240 8.330 8.465 392,654 -0.12(-1.46%)
Jan 17, 2024 8.350 8.720 8.100 8.590 266,802 +0.08(+1.00%)
Jan 16, 2024 9.310 9.670 8.444 8.505 676,668 -0.90(-9.62%)
Jan 12, 2024 9.940 10.05 9.321 9.410 653,008 -0.59(-5.90%)
Jan 11, 2024 10.00 10.16 9.240 10.00 439,845 -0.09(-0.89%)
Jan 10, 2024 9.820 10.66 9.440 10.09 782,071 +0.20(+2.02%)
Jan 09, 2024 9.560 9.980 9.030 9.890 602,063 +0.39(+4.11%)
Jan 08, 2024 8.260 9.740 8.260 9.500 731,069 +1.23(+14.94%)
Jan 05, 2024 7.580 8.430 7.110 8.265 710,524 +0.90(+12.14%)
Jan 04, 2024 7.120 7.640 7.000 7.370 358,605 -0.05(-0.67%)
Jan 03, 2024 7.410 7.650 6.980 7.420 642,490 -0.14(-1.85%)
Jan 02, 2024 7.280 7.950 6.990 7.560 772,706 +0.43(+6.03%)
Dec 29, 2023 7.160 7.360 6.700 7.130 507,204 -0.11(-1.52%)
Dec 28, 2023 6.660 7.770 6.610 7.240 645,546 +0.53(+7.90%)
Dec 27, 2023 6.600 6.939 6.504 6.710 591,468 +0.10(+1.59%)
Dec 26, 2023 6.700 7.390 6.410 6.605 687,161 +0.01(+0.08%)
Dec 22, 2023 6.400 6.660 6.360 6.600 534,315 +0.15(+2.33%)
Dec 21, 2023 6.700 6.900 6.175 6.450 1,355,397 +0.00(+0.00%)
Dec 20, 2023 6.380 6.980 6.200 6.450 1,044,289 +0.02(+0.23%)
Dec 19, 2023 5.520 6.500 5.510 6.435 722,134 +0.92(+16.79%)
Dec 18, 2023 6.510 6.608 5.230 5.510 962,456 -1.10(-16.64%)
Dec 15, 2023 6.730 7.430 5.930 6.610 6,833,581 -0.35(-5.03%)
Dec 14, 2023 4.710 7.500 4.300 6.960 21,706,348 +2.10(+43.21%)
Dec 13, 2023 4.380 5.420 3.670 4.860 57,056,456 +2.75(+130.33%)
Dec 12, 2023 2.120 2.180 2.015 2.110 26,670 +0.02(+0.96%)
Dec 11, 2023 2.280 2.340 2.060 2.090 23,830 -0.28(-11.81%)
Dec 08, 2023 2.410 2.550 2.320 2.370 27,454 +0.01(+0.42%)
Dec 07, 2023 2.420 2.500 2.260 2.360 37,600 -0.03(-1.26%)
Dec 06, 2023 1.990 2.390 1.955 2.390 40,476 +0.44(+22.56%)
Dec 05, 2023 1.953 2.025 1.895 1.950 117,228 -0.02(-1.02%)
Dec 04, 2023 1.990 2.050 1.860 1.970 59,939 +0.01(+0.51%)
Dec 01, 2023 1.810 1.980 1.810 1.960 29,581 +0.00(+0.00%)
Nov 30, 2023 1.980 1.993 1.912 1.960 6,153 -0.04(-2.00%)
Nov 29, 2023 2.170 2.190 2.000 2.000 40,138 -0.29(-12.66%)
Nov 28, 2023 2.300 2.300 2.130 2.290 3,272 -0.01(-0.43%)
Nov 27, 2023 2.260 2.410 2.260 2.300 59,753 -0.10(-3.97%)
Nov 24, 2023 2.350 2.420 2.350 2.395 6,053 +0.06(+2.79%)
Nov 22, 2023 2.250 2.390 2.250 2.330 12,210 +0.04(+1.75%)
Nov 21, 2023 2.220 2.398 2.210 2.290 18,997 +0.04(+1.91%)
Nov 20, 2023 2.454 2.454 2.212 2.247 18,486 +0.04(+1.68%)
Nov 17, 2023 2.080 2.210 2.080 2.210 7,061 +0.14(+6.76%)
Nov 16, 2023 2.110 2.200 1.970 2.070 27,885 -0.09(-4.17%)
Nov 15, 2023 2.290 2.320 2.002 2.160 16,838 +0.08(+3.85%)
Nov 14, 2023 1.850 2.260 1.850 2.080 78,198 +0.19(+10.05%)
Nov 13, 2023 1.780 2.075 1.780 1.890 10,426 +0.05(+2.72%)
Nov 10, 2023 1.750 1.950 1.750 1.840 25,084 +0.02(+1.10%)
Nov 09, 2023 2.240 2.480 1.780 1.820 37,595 -0.55(-23.21%)
Nov 08, 2023 2.230 2.400 2.190 2.370 145,858 +0.17(+7.73%)
Nov 07, 2023 2.060 2.220 2.010 2.200 19,667 +0.09(+4.27%)
Nov 06, 2023 1.820 2.200 1.760 2.110 79,933 +0.26(+14.05%)
Nov 03, 2023 1.580 1.910 1.575 1.850 59,314 +0.21(+12.80%)
Nov 02, 2023 1.610 1.710 1.590 1.640 223,416 +0.04(+2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.