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 )

7.380 -0.030 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 31, 2021 8.770 8.850 8.390 8.510 93,389 -0.13(-1.50%)
Dec 30, 2021 8.500 8.830 8.500 8.640 148,779 +0.08(+0.93%)
Dec 29, 2021 8.510 8.760 8.410 8.560 116,913 -0.03(-0.35%)
Dec 28, 2021 8.530 8.900 8.460 8.590 99,793 -0.02(-0.23%)
Dec 27, 2021 8.960 9.010 8.515 8.610 105,877 -0.29(-3.26%)
Dec 23, 2021 8.730 9.050 8.448 8.900 106,199 +0.30(+3.49%)
Dec 22, 2021 8.840 8.840 8.480 8.600 578,175 -0.10(-1.15%)
Dec 21, 2021 8.800 8.991 8.630 8.700 232,670 +0.02(+0.23%)
Dec 20, 2021 8.790 9.040 8.395 8.680 339,124 -0.17(-1.92%)
Dec 17, 2021 8.540 8.960 8.100 8.850 612,500 +0.43(+5.11%)
Dec 16, 2021 9.320 9.340 8.380 8.420 163,043 -0.48(-5.39%)
Dec 15, 2021 8.380 8.970 8.020 8.900 248,383 +0.54(+6.46%)
Dec 14, 2021 8.630 8.670 8.250 8.360 155,983 -0.15(-1.76%)
Dec 13, 2021 8.940 9.030 8.290 8.510 99,071 -0.45(-5.02%)
Dec 10, 2021 9.050 9.310 8.910 8.960 102,915 -0.22(-2.40%)
Dec 09, 2021 9.170 9.610 9.150 9.180 156,167 -0.22(-2.34%)
Dec 08, 2021 9.270 9.580 8.830 9.400 241,687 +0.29(+3.18%)
Dec 07, 2021 8.960 9.430 8.960 9.110 252,326 +0.44(+5.07%)
Dec 06, 2021 8.830 8.919 8.400 8.670 234,790 +0.04(+0.46%)
Dec 03, 2021 9.130 9.130 8.440 8.630 2,016,675 -0.37(-4.11%)
Dec 02, 2021 8.500 9.130 8.280 9.000 367,615 +0.59(+7.02%)
Dec 01, 2021 8.670 8.980 8.290 8.410 378,634 -0.07(-0.83%)
Nov 30, 2021 8.360 8.690 7.880 8.480 508,275 -0.02(-0.24%)
Nov 29, 2021 9.230 9.540 8.470 8.500 356,901 -0.79(-8.50%)
Nov 26, 2021 9.750 9.870 9.230 9.290 127,623 -0.72(-7.19%)
Nov 24, 2021 9.610 10.30 9.325 10.01 338,291 +0.52(+5.48%)
Nov 23, 2021 9.660 9.790 9.260 9.490 627,336 -0.12(-1.25%)
Nov 22, 2021 9.440 10.00 8.750 9.610 2,364,794 +0.21(+2.23%)
Nov 19, 2021 9.840 10.17 9.380 9.400 1,771,223 -0.56(-5.62%)
Nov 18, 2021 10.71 9.990 9.870 9.960 1,152,301 -0.84(-7.78%)
Nov 17, 2021 11.55 11.87 10.64 10.80 1,063,093 -0.91(-7.77%)
Nov 16, 2021 12.35 12.45 11.51 11.71 179,099 -0.77(-6.17%)
Nov 15, 2021 12.42 12.91 12.15 12.48 212,431 +0.00(+0.00%)
Nov 12, 2021 13.43 13.55 12.21 12.48 351,174 -0.62(-4.73%)
Nov 11, 2021 12.55 13.60 12.55 13.10 1,082,032 +0.57(+4.55%)
Nov 10, 2021 13.59 12.53 823,610 -1.06(-7.80%)
Nov 09, 2021 19.00 19.00 13.34 13.59 1,143,970 -5.45(-28.62%)
Nov 08, 2021 18.50 19.20 18.33 19.04 109,942 +0.56(+3.03%)
Nov 05, 2021 18.99 19.16 18.06 18.48 182,428 -0.50(-2.63%)
Nov 04, 2021 19.47 19.50 18.73 18.98 94,710 -0.41(-2.11%)
Nov 03, 2021 19.35 19.50 18.62 19.39 122,905 +0.09(+0.47%)
Nov 02, 2021 19.89 20.00 19.05 19.30 65,733 -0.69(-3.45%)
Nov 01, 2021 19.48 20.13 19.30 19.99 103,258 +0.69(+3.58%)
Oct 29, 2021 19.42 19.89 19.00 19.30 137,313 -0.31(-1.58%)
Oct 28, 2021 19.11 19.69 19.11 19.61 67,456 +0.61(+3.21%)
Oct 27, 2021 19.50 19.49 19.00 19.00 80,692 -0.62(-3.16%)
Oct 26, 2021 19.73 19.62 91,161 -0.04(-0.20%)
Oct 25, 2021 19.31 19.92 19.04 19.66 59,321 +0.39(+2.02%)
Oct 22, 2021 19.10 20.00 19.00 19.27 196,200 -0.01(-0.05%)
Oct 21, 2021 19.89 20.03 19.16 19.28 56,675 -0.40(-2.03%)
Oct 20, 2021 19.90 20.04 19.40 19.68 47,745 -0.09(-0.46%)
Oct 19, 2021 19.21 19.84 18.98 19.77 255,767 +0.65(+3.40%)
Oct 18, 2021 19.28 19.28 19.00 19.12 187,977 -0.21(-1.09%)
Oct 15, 2021 19.47 20.12 19.23 19.33 101,276 -0.35(-1.78%)
Oct 14, 2021 19.89 20.12 19.49 19.68 94,950 -0.03(-0.15%)
Oct 13, 2021 19.27 19.91 19.00 19.71 63,764 +0.46(+2.39%)
Oct 12, 2021 20.25 20.25 19.00 19.25 86,640 -1.06(-5.22%)
Oct 11, 2021 20.19 20.94 20.07 20.31 61,441 +0.18(+0.89%)
Oct 08, 2021 19.19 20.27 19.00 20.13 220,867 +1.00(+5.23%)
Oct 07, 2021 19.96 20.74 18.40 19.13 474,437 -0.80(-4.01%)
Oct 06, 2021 19.83 20.20 19.42 19.93 147,811 -0.04(-0.20%)
Oct 05, 2021 20.23 20.77 19.37 19.97 164,662 +0.01(+0.05%)
Oct 04, 2021 20.95 20.95 19.06 19.96 285,155 -1.12(-5.31%)
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.