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 31, 2023 2.840 2.930 2.770 2.770 13,913 -0.10(-3.48%)
May 30, 2023 2.780 2.960 2.740 2.870 7,050 +0.15(+5.51%)
May 26, 2023 2.660 2.830 2.650 2.720 41,682 -0.05(-1.81%)
May 25, 2023 2.960 2.960 2.760 2.770 15,870 -0.16(-5.46%)
May 24, 2023 2.820 2.940 2.630 2.930 24,747 +0.16(+5.78%)
May 23, 2023 2.530 2.850 2.530 2.770 71,216 +0.17(+6.54%)
May 22, 2023 2.750 2.850 2.580 2.600 44,660 -0.17(-6.14%)
May 19, 2023 2.720 2.830 2.528 2.770 23,354 +0.09(+3.36%)
May 18, 2023 2.670 2.790 2.480 2.680 46,692 +0.16(+6.14%)
May 17, 2023 2.745 2.745 2.480 2.525 25,557 -0.12(-4.72%)
May 16, 2023 2.590 2.700 2.550 2.650 23,017 +0.04(+1.53%)
May 15, 2023 2.660 2.780 2.600 2.610 31,024 +0.01(+0.38%)
May 12, 2023 2.825 2.833 2.600 2.600 13,252 -0.20(-7.14%)
May 11, 2023 2.720 2.920 2.570 2.800 57,277 +0.01(+0.36%)
May 10, 2023 2.850 2.890 2.680 2.790 50,174 -0.06(-2.11%)
May 09, 2023 2.720 2.920 2.620 2.850 10,217 +0.15(+5.56%)
May 08, 2023 2.650 2.790 2.560 2.700 15,894 +0.00(+0.00%)
May 05, 2023 2.810 2.825 2.650 2.700 90,572 -0.10(-3.57%)
May 04, 2023 2.800 2.944 2.800 2.800 43,458 +0.00(+0.00%)
May 03, 2023 3.020 3.020 2.800 2.800 61,001 -0.11(-3.78%)
May 02, 2023 3.060 3.130 2.880 2.910 14,953 -0.17(-5.52%)
May 01, 2023 3.040 3.230 2.920 3.080 33,787 +0.08(+2.67%)
Apr 28, 2023 2.830 3.050 2.830 3.000 28,287 +0.18(+6.38%)
Apr 27, 2023 2.920 2.920 2.810 2.820 14,392 -0.08(-2.76%)
Apr 26, 2023 2.920 2.950 2.800 2.900 28,615 +0.00(+0.00%)
Apr 25, 2023 2.950 3.020 2.860 2.900 13,244 -0.05(-1.69%)
Apr 24, 2023 2.900 2.990 2.849 2.950 11,018 +0.02(+0.68%)
Apr 21, 2023 2.800 2.980 2.800 2.930 61,700 +0.13(+4.64%)
Apr 20, 2023 2.930 2.979 2.800 2.800 21,352 -0.03(-1.06%)
Apr 19, 2023 2.800 2.939 2.800 2.830 13,251 +0.00(+0.00%)
Apr 18, 2023 2.900 3.020 2.815 2.830 9,811 -0.05(-1.74%)
Apr 17, 2023 2.830 2.915 2.800 2.880 16,128 +0.02(+0.70%)
Apr 14, 2023 3.050 3.110 2.800 2.860 48,675 -0.14(-4.67%)
Apr 13, 2023 3.080 3.120 2.960 3.000 13,466 -0.07(-2.28%)
Apr 12, 2023 3.110 3.120 2.990 3.070 65,781 -0.01(-0.32%)
Apr 11, 2023 2.960 3.190 2.960 3.080 30,318 +0.08(+2.67%)
Apr 10, 2023 3.000 3.090 2.985 3.000 20,914 +0.02(+0.67%)
Apr 06, 2023 3.060 3.060 2.950 2.980 14,001 +0.03(+1.02%)
Apr 05, 2023 2.940 3.100 2.910 2.950 157,651 +0.07(+2.43%)
Apr 04, 2023 3.060 3.060 2.810 2.880 226,809 -0.12(-4.00%)
Apr 03, 2023 2.940 3.080 2.907 3.000 27,170 +0.06(+2.04%)
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%)
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.