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 (%)
May 17, 2024 7.920 8.160 7.230 7.915 477,907 +0.08(+0.96%)
May 16, 2024 8.280 8.480 7.800 7.840 404,395 -0.32(-3.92%)
May 15, 2024 8.470 9.083 7.900 8.160 577,973 -0.32(-3.77%)
May 14, 2024 10.44 11.76 8.300 8.480 2,126,622 -1.87(-18.07%)
May 13, 2024 10.51 10.72 10.32 10.35 161,572 -0.07(-0.67%)
May 10, 2024 10.64 10.85 10.25 10.42 254,361 -0.24(-2.25%)
May 09, 2024 10.52 10.76 10.28 10.66 150,384 +0.17(+1.62%)
May 08, 2024 10.62 10.89 10.39 10.49 178,652 -0.26(-2.42%)
May 07, 2024 11.19 11.48 10.61 10.75 265,278 -0.43(-3.85%)
May 06, 2024 10.83 11.53 10.81 11.18 309,767 +0.40(+3.71%)
May 03, 2024 11.34 11.62 10.74 10.78 255,663 -0.32(-2.88%)
May 02, 2024 11.06 11.49 10.70 11.10 250,934 +0.24(+2.21%)
May 01, 2024 10.46 11.27 10.24 10.86 202,349 +0.38(+3.63%)
Apr 30, 2024 10.79 11.28 10.45 10.48 200,769 -0.49(-4.47%)
Apr 29, 2024 10.77 11.58 10.77 10.97 647,304 +0.38(+3.59%)
Apr 26, 2024 9.820 10.64 9.740 10.59 381,467 +0.81(+8.28%)
Apr 25, 2024 9.630 9.890 9.466 9.780 112,347 -0.12(-1.21%)
Apr 24, 2024 9.410 10.08 9.410 9.900 234,436 +0.41(+4.32%)
Apr 23, 2024 9.300 9.780 9.220 9.490 318,756 +0.19(+2.04%)
Apr 22, 2024 9.650 9.800 9.230 9.300 307,186 -0.28(-2.92%)
Apr 19, 2024 9.970 10.28 9.500 9.580 417,167 -0.55(-5.43%)
Apr 18, 2024 10.00 10.31 9.790 10.13 430,932 +0.11(+1.10%)
Apr 17, 2024 9.130 10.10 9.130 10.02 555,947 +1.04(+11.58%)
Apr 16, 2024 8.970 9.175 8.800 8.980 243,080 -0.11(-1.21%)
Apr 15, 2024 9.410 9.460 8.990 9.090 107,769 -0.25(-2.68%)
Apr 12, 2024 9.670 9.940 9.164 9.340 158,572 -0.27(-2.81%)
Apr 11, 2024 9.820 10.25 9.440 9.610 282,058 -0.15(-1.54%)
Apr 10, 2024 8.900 9.770 8.890 9.760 621,655 +0.76(+8.44%)
Apr 09, 2024 8.860 9.185 8.710 9.000 203,429 +0.21(+2.39%)
Apr 08, 2024 9.290 9.350 8.790 8.790 112,653 -0.52(-5.59%)
Apr 05, 2024 9.110 9.500 9.100 9.310 92,811 +0.03(+0.32%)
Apr 04, 2024 9.000 9.870 9.000 9.280 280,820 +0.50(+5.69%)
Apr 03, 2024 8.570 8.940 8.560 8.780 175,395 +0.07(+0.80%)
Apr 02, 2024 8.850 9.350 8.550 8.710 199,114 -0.18(-2.02%)
Apr 01, 2024 8.990 9.000 8.650 8.890 196,656 -0.05(-0.56%)
Mar 28, 2024 9.000 8.960 8.960 8.940 319,072 -0.04(-0.45%)
Mar 27, 2024 8.870 9.330 8.740 8.980 352,906 +0.13(+1.47%)
Mar 26, 2024 9.220 9.322 8.810 8.850 176,890 -0.29(-3.17%)
Mar 25, 2024 9.350 9.605 9.090 9.140 157,902 -0.29(-3.08%)
Mar 22, 2024 9.810 9.850 9.330 9.430 278,565 -0.49(-4.94%)
Mar 21, 2024 9.540 10.07 9.480 9.920 327,605 +0.45(+4.75%)
Mar 20, 2024 8.300 9.470 8.300 9.470 538,085 +1.12(+13.41%)
Mar 19, 2024 8.170 8.580 8.060 8.350 528,933 +0.08(+0.97%)
Mar 18, 2024 8.770 8.770 8.270 8.270 420,325 -0.44(-5.05%)
Mar 15, 2024 8.690 9.090 8.620 8.710 661,405 -0.04(-0.46%)
Mar 14, 2024 9.050 9.100 8.750 8.750 269,112 -0.38(-4.16%)
Mar 13, 2024 8.780 9.250 8.651 9.130 363,217 +0.40(+4.58%)
Mar 12, 2024 9.050 9.050 8.700 8.730 298,861 -0.21(-2.35%)
Mar 11, 2024 9.020 9.395 8.900 8.940 323,180 -0.19(-2.08%)
Mar 08, 2024 9.560 9.850 9.090 9.130 261,940 -0.24(-2.56%)
Mar 07, 2024 9.460 9.693 9.060 9.370 438,811 -0.10(-1.06%)
Mar 06, 2024 9.670 11.11 9.350 9.470 858,215 -0.09(-0.94%)
Mar 05, 2024 9.400 9.920 9.300 9.560 393,302 +0.09(+0.95%)
Mar 04, 2024 10.03 10.03 9.260 9.470 538,907 -0.18(-1.87%)
Mar 01, 2024 9.170 10.31 9.040 9.650 644,285 +0.92(+10.54%)
Feb 29, 2024 8.900 9.171 8.650 8.730 378,082 -0.26(-2.89%)
Feb 28, 2024 9.860 10.02 8.930 8.990 239,179 -0.74(-7.61%)
Feb 27, 2024 9.650 9.890 9.470 9.730 356,448 +0.13(+1.35%)
Feb 26, 2024 9.710 10.09 9.401 9.600 287,001 +0.35(+3.78%)
Feb 23, 2024 8.900 9.595 8.770 9.250 220,886 +0.33(+3.70%)
Feb 22, 2024 8.940 9.235 8.733 8.920 166,299 +0.11(+1.25%)
Feb 21, 2024 9.020 9.050 8.600 8.810 281,166 -0.36(-3.93%)
Feb 20, 2024 9.310 9.690 9.010 9.170 237,953 -0.42(-4.38%)
Feb 16, 2024 8.990 9.660 8.790 9.590 595,294 +0.60(+6.67%)
Feb 15, 2024 9.050 9.070 8.530 8.990 312,769 +0.02(+0.22%)
Feb 14, 2024 8.670 9.050 8.500 8.970 215,591 +0.51(+6.03%)
Feb 13, 2024 9.100 9.100 8.310 8.460 764,927 -0.48(-5.37%)
Feb 12, 2024 9.120 9.390 8.710 8.940 267,426 -0.20(-2.13%)
Feb 09, 2024 9.040 9.190 8.810 9.135 206,058 +0.13(+1.50%)
Feb 08, 2024 9.900 9.910 8.960 9.000 254,547 -0.57(-5.96%)
Feb 07, 2024 9.660 9.805 9.350 9.570 309,640 -0.16(-1.64%)
Feb 06, 2024 9.700 10.48 9.600 9.730 511,282 +0.01(+0.10%)
Feb 05, 2024 9.310 10.14 9.310 9.720 238,224 +0.10(+1.04%)
Feb 02, 2024 9.220 9.790 9.220 9.620 290,252 +0.12(+1.26%)
Feb 01, 2024 9.650 9.750 9.160 9.500 205,022 +0.06(+0.64%)
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 6.150 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 21,706,352 +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%)
Nov 01, 2023 1.620 1.700 1.600 1.600 30,143 -0.02(-1.23%)
Oct 31, 2023 1.610 1.780 1.590 1.620 287,595 -0.07(-4.42%)
Oct 30, 2023 1.570 1.792 1.570 1.695 72,488 +0.11(+7.28%)
Oct 27, 2023 1.790 1.800 1.450 1.580 108,989 -0.08(-5.11%)
Oct 26, 2023 1.860 1.860 1.600 1.665 18,358 +0.05(+3.42%)
Oct 25, 2023 1.760 1.760 1.520 1.610 8,597 +0.07(+4.55%)
Oct 24, 2023 1.540 1.585 1.470 1.540 16,389 +0.11(+7.69%)
Oct 23, 2023 1.460 1.535 1.430 1.430 11,532 +0.03(+2.14%)
Oct 20, 2023 1.360 1.490 1.360 1.400 23,421 +0.00(+0.00%)
Oct 19, 2023 1.420 1.529 1.390 1.400 155,310 -0.09(-6.04%)
Oct 18, 2023 1.540 1.850 1.425 1.490 28,621 -0.09(-5.70%)
Oct 17, 2023 1.500 1.720 1.450 1.580 77,891 +0.08(+5.33%)
Oct 16, 2023 1.490 1.640 1.410 1.500 34,836 +0.06(+4.17%)
Oct 13, 2023 1.530 1.630 1.413 1.440 25,724 -0.12(-7.69%)
Oct 12, 2023 1.660 1.710 1.490 1.560 92,927 -0.02(-1.27%)
Oct 11, 2023 1.640 1.740 1.490 1.580 73,154 -0.02(-1.25%)
Oct 10, 2023 1.570 1.780 1.420 1.600 78,871 +0.00(+0.00%)
Oct 09, 2023 1.540 1.640 1.430 1.600 43,541 +0.10(+6.67%)
Oct 06, 2023 1.500 1.600 1.330 1.500 67,819 +0.10(+7.14%)
Oct 05, 2023 1.360 1.510 1.360 1.400 22,401 +0.01(+0.72%)
Oct 04, 2023 1.430 1.530 1.360 1.390 40,040 +0.02(+1.46%)
Oct 03, 2023 1.520 1.520 1.350 1.370 64,809 -0.13(-8.67%)
Oct 02, 2023 1.590 1.710 1.430 1.500 41,418 -0.02(-1.32%)
Sep 29, 2023 1.560 1.610 1.456 1.520 32,822 -0.04(-2.56%)
Sep 28, 2023 1.660 1.840 1.500 1.560 78,158 +0.02(+1.30%)
Sep 27, 2023 1.570 1.700 1.449 1.540 45,611 +0.04(+2.67%)
Sep 26, 2023 1.530 1.630 1.410 1.500 49,505 +0.08(+5.63%)
Sep 25, 2023 1.740 1.560 1.420 1.420 204,557 -0.09(-5.96%)
Sep 22, 2023 1.590 2.110 1.510 1.510 293,593 -0.02(-1.31%)
Sep 21, 2023 1.620 1.841 1.520 1.530 21,577 -0.13(-7.83%)
Sep 20, 2023 1.850 1.888 1.540 1.660 36,090 -0.20(-10.75%)
Sep 19, 2023 1.930 1.940 1.845 1.860 12,089 -0.12(-6.06%)
Sep 18, 2023 2.110 2.180 1.930 1.980 16,629 -0.07(-3.41%)
Sep 15, 2023 2.210 2.210 1.990 2.050 57,108 -0.04(-1.91%)
Sep 14, 2023 2.180 2.180 2.010 2.090 19,648 +0.04(+1.95%)
Sep 13, 2023 2.200 2.200 2.050 2.050 11,095 -0.05(-2.38%)
Sep 12, 2023 2.220 2.220 2.082 2.100 16,620 -0.09(-4.11%)
Sep 11, 2023 2.230 2.325 2.100 2.190 69,848 -0.02(-0.90%)
Sep 08, 2023 2.160 2.210 2.060 2.210 37,930 +0.00(+0.00%)
Sep 07, 2023 2.280 2.280 2.060 2.210 9,432 -0.06(-2.64%)
Sep 06, 2023 2.080 2.270 1.930 2.270 64,200 +0.15(+7.08%)
Sep 05, 2023 2.140 2.230 2.060 2.120 11,859 -0.13(-5.78%)
Sep 01, 2023 2.200 2.250 2.160 2.250 3,922 +0.09(+4.17%)
Aug 31, 2023 2.230 2.270 2.160 2.160 21,225 -0.02(-0.92%)
Aug 30, 2023 2.196 2.196 2.180 2.180 1,725 -0.06(-2.68%)
Aug 29, 2023 2.170 2.240 2.120 2.240 2,282 +0.02(+0.90%)
Aug 28, 2023 2.160 2.280 2.120 2.220 4,214 +0.08(+3.74%)
Aug 25, 2023 2.050 2.145 2.050 2.140 2,129 +0.02(+0.94%)
Aug 24, 2023 2.150 2.175 1.990 2.120 7,876 -0.08(-3.64%)
Aug 23, 2023 2.429 2.473 2.200 2.200 8,895 -0.10(-4.56%)
Aug 22, 2023 2.200 2.370 2.190 2.305 3,969 +0.10(+4.30%)
Aug 21, 2023 2.280 2.290 2.100 2.210 11,986 +0.00(+0.00%)
Aug 18, 2023 2.090 2.360 2.090 2.210 8,944 +0.12(+5.74%)
Aug 17, 2023 1.990 2.215 1.990 2.090 6,352 +0.03(+1.46%)
Aug 16, 2023 2.123 2.470 1.988 2.060 32,496 -0.10(-4.63%)
Aug 15, 2023 2.120 2.250 2.031 2.160 6,532 +0.06(+2.86%)
Aug 14, 2023 2.150 2.230 1.990 2.100 17,223 -0.07(-3.23%)
Aug 11, 2023 2.200 2.218 2.106 2.170 10,916 -0.05(-2.25%)
Aug 10, 2023 2.410 2.410 2.110 2.220 22,645 -0.21(-8.64%)
Aug 09, 2023 2.646 2.646 2.430 2.430 10,329 -0.14(-5.45%)
Aug 08, 2023 2.541 2.680 2.490 2.570 6,102 -0.01(-0.39%)
Aug 07, 2023 2.437 2.700 2.437 2.580 28,899 +0.11(+4.45%)
Aug 04, 2023 2.310 2.580 2.310 2.470 10,066 +0.08(+3.35%)
Aug 03, 2023 2.220 2.440 2.140 2.390 27,909 +0.11(+4.82%)
Aug 02, 2023 2.400 2.480 2.260 2.280 13,325 -0.02(-0.87%)
Aug 01, 2023 2.560 2.676 2.265 2.300 39,136 -0.25(-9.80%)
Jul 31, 2023 2.560 2.660 2.490 2.550 8,960 -0.04(-1.35%)
Jul 28, 2023 2.570 2.700 2.490 2.585 20,149 +0.02(+0.98%)
Jul 27, 2023 2.660 2.665 2.490 2.560 14,733 -0.09(-3.40%)
Jul 26, 2023 2.636 2.655 2.595 2.650 11,568 +0.04(+1.53%)
Jul 25, 2023 2.660 2.720 2.600 2.610 10,532 -0.04(-1.51%)
Jul 24, 2023 2.740 2.740 2.600 2.650 11,539 -0.02(-0.75%)
Jul 21, 2023 2.710 2.730 2.635 2.670 8,052 -0.02(-0.74%)
Jul 20, 2023 2.740 2.740 2.610 2.690 6,125 -0.06(-2.14%)
Jul 19, 2023 2.750 2.890 2.640 2.749 14,203 +0.02(+0.68%)
Jul 18, 2023 2.660 2.750 2.600 2.730 26,816 +0.01(+0.37%)
Jul 17, 2023 2.620 2.730 2.600 2.720 5,220 +0.09(+3.42%)
Jul 14, 2023 2.690 2.870 2.600 2.630 24,156 -0.07(-2.59%)
Jul 13, 2023 2.790 2.790 2.630 2.700 15,236 -0.03(-1.10%)
Jul 12, 2023 2.750 2.880 2.720 2.730 6,582 +0.09(+3.41%)
Jul 11, 2023 2.760 2.830 2.640 2.640 7,276 -0.16(-5.71%)
Jul 10, 2023 2.860 2.925 2.710 2.800 11,260 -0.01(-0.36%)
Jul 07, 2023 2.760 2.860 2.670 2.810 8,021 +0.05(+1.81%)
Jul 06, 2023 2.980 3.031 2.760 2.760 10,243 -0.21(-7.07%)
Jul 05, 2023 3.120 3.170 2.880 2.970 25,753 -0.19(-6.01%)
Jul 03, 2023 3.080 3.200 3.030 3.160 20,470 +0.04(+1.28%)
Jun 30, 2023 3.180 3.230 2.970 3.120 36,625 -0.04(-1.27%)
Jun 29, 2023 2.840 3.170 2.800 3.160 107,157 +0.29(+10.10%)
Jun 28, 2023 3.050 3.100 2.840 2.870 11,429 -0.09(-3.04%)
Jun 27, 2023 2.920 3.060 2.820 2.960 9,744 +0.01(+0.34%)
Jun 26, 2023 3.170 3.170 2.940 2.950 40,159 -0.34(-10.33%)
Jun 23, 2023 3.240 3.410 3.130 3.290 27,019 -0.15(-4.36%)
Jun 22, 2023 3.560 3.580 3.313 3.440 15,699 -0.16(-4.44%)
Jun 21, 2023 3.660 3.690 3.483 3.600 23,161 -0.06(-1.64%)
Jun 20, 2023 3.230 3.890 3.230 3.660 162,143 +0.51(+16.19%)
Jun 16, 2023 2.750 3.150 2.690 3.150 79,407 +0.37(+13.31%)
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.