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 (%)
Mar 31, 2023 2.870 2.960 2.800 2.940 25,401 +0.09(+3.16%)
Mar 30, 2023 2.810 3.170 2.800 2.850 64,685 -0.15(-5.00%)
Mar 29, 2023 3.080 3.339 2.870 3.000 32,713 -0.04(-1.32%)
Mar 28, 2023 3.020 3.040 2.858 3.040 18,461 +0.04(+1.33%)
Mar 27, 2023 2.975 3.010 2.880 3.000 23,357 -0.03(-0.99%)
Mar 24, 2023 3.070 3.120 3.010 3.030 8,609 +0.00(+0.00%)
Mar 23, 2023 3.060 3.090 3.000 3.030 28,229 +0.03(+1.00%)
Mar 22, 2023 3.010 3.260 2.970 3.000 7,478 -0.12(-3.85%)
Mar 21, 2023 3.050 3.230 3.000 3.120 24,058 +0.08(+2.63%)
Mar 20, 2023 3.270 3.310 3.020 3.040 41,595 -0.24(-7.32%)
Mar 17, 2023 3.080 3.290 3.080 3.280 25,452 +0.23(+7.54%)
Mar 16, 2023 2.740 3.060 2.630 3.050 16,327 +0.25(+8.93%)
Mar 15, 2023 2.840 2.850 2.570 2.800 70,707 -0.07(-2.44%)
Mar 14, 2023 2.870 3.020 2.760 2.870 59,265 +0.11(+3.99%)
Mar 13, 2023 2.650 2.790 2.650 2.760 15,512 +0.11(+4.15%)
Mar 10, 2023 2.820 2.820 2.580 2.650 51,556 -0.23(-7.99%)
Mar 09, 2023 3.220 3.400 2.830 2.880 114,812 -0.29(-9.15%)
Mar 08, 2023 3.310 3.454 3.170 3.170 44,821 -0.08(-2.46%)
Mar 07, 2023 3.500 3.505 3.250 3.250 36,631 -0.30(-8.45%)
Mar 06, 2023 3.830 3.830 3.435 3.550 57,770 -0.32(-8.27%)
Mar 03, 2023 4.070 4.080 3.810 3.870 21,592 -0.24(-5.84%)
Mar 02, 2023 4.480 4.480 4.050 4.110 49,244 -0.44(-9.67%)
Mar 01, 2023 4.720 4.720 4.445 4.550 33,857 -0.17(-3.60%)
Feb 28, 2023 4.600 4.720 4.520 4.720 33,760 +0.08(+1.72%)
Feb 27, 2023 4.510 4.680 4.280 4.640 16,082 +0.08(+1.75%)
Feb 24, 2023 4.670 4.670 4.250 4.560 36,698 +0.02(+0.44%)
Feb 23, 2023 4.430 4.540 4.425 4.540 11,753 +0.19(+4.37%)
Feb 22, 2023 4.440 4.500 4.350 4.350 10,830 -0.09(-2.03%)
Feb 21, 2023 4.300 4.440 4.300 4.440 14,612 +0.11(+2.54%)
Feb 17, 2023 4.390 4.450 4.160 4.330 36,129 -0.12(-2.81%)
Feb 16, 2023 4.350 4.570 4.270 4.455 38,191 -0.10(-2.20%)
Feb 15, 2023 4.560 4.640 4.450 4.555 14,117 +0.00(+0.11%)
Feb 14, 2023 4.470 4.765 4.410 4.550 19,942 +0.01(+0.22%)
Feb 13, 2023 4.430 4.550 4.410 4.540 10,407 +0.13(+2.95%)
Feb 10, 2023 4.450 4.590 4.330 4.410 35,214 -0.01(-0.23%)
Feb 09, 2023 4.410 4.530 4.400 4.420 16,391 +0.01(+0.23%)
Feb 08, 2023 4.370 4.430 4.250 4.410 40,925 +0.04(+0.92%)
Feb 07, 2023 4.420 4.430 4.292 4.370 12,856 -0.06(-1.35%)
Feb 06, 2023 4.260 4.490 4.040 4.430 58,354 +0.17(+3.99%)
Feb 03, 2023 4.400 4.440 4.260 4.260 27,950 -0.10(-2.29%)
Feb 02, 2023 4.250 4.400 4.155 4.360 44,496 +0.31(+7.65%)
Feb 01, 2023 4.250 4.260 3.890 4.050 80,653 -0.12(-2.88%)
Jan 31, 2023 4.020 4.250 3.900 4.170 72,186 +0.19(+4.77%)
Jan 30, 2023 3.760 3.980 3.640 3.980 37,824 +0.27(+7.28%)
Jan 27, 2023 3.600 3.750 3.540 3.710 41,845 +0.11(+3.06%)
Jan 26, 2023 3.580 3.760 3.500 3.600 28,348 +0.03(+0.84%)
Jan 25, 2023 3.140 3.600 3.140 3.570 29,289 +0.35(+10.87%)
Jan 24, 2023 3.010 3.260 2.990 3.220 33,040 +0.24(+8.05%)
Jan 23, 2023 2.891 3.065 2.870 2.980 32,045 +0.13(+4.56%)
Jan 20, 2023 2.650 2.875 2.615 2.850 36,255 +0.21(+7.95%)
Jan 19, 2023 2.580 2.680 2.510 2.640 38,312 +0.04(+1.54%)
Jan 18, 2023 2.820 3.030 2.590 2.600 43,237 -0.14(-5.11%)
Jan 17, 2023 2.900 3.060 2.620 2.740 36,111 -0.17(-5.84%)
Jan 13, 2023 3.070 3.140 2.840 2.910 20,902 -0.18(-5.83%)
Jan 12, 2023 2.960 3.130 2.910 3.090 53,028 +0.10(+3.34%)
Jan 11, 2023 3.070 3.130 2.940 2.990 36,722 -0.04(-1.32%)
Jan 10, 2023 2.920 3.050 2.920 3.030 29,302 +0.05(+1.68%)
Jan 09, 2023 2.910 3.075 2.910 2.980 45,965 +0.08(+2.76%)
Jan 06, 2023 3.000 3.000 2.770 2.900 14,354 -0.03(-1.02%)
Jan 05, 2023 2.580 2.990 2.520 2.930 128,871 +0.31(+11.83%)
Jan 04, 2023 2.530 2.680 2.530 2.620 65,986 +0.12(+4.80%)
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.