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 )

4.590 -0.390 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 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%)
Jan 03, 2023 2.370 2.650 2.343 2.500 58,288 +0.20(+8.70%)
Dec 30, 2022 2.350 2.385 2.240 2.300 383,138 -0.10(-4.17%)
Dec 29, 2022 2.460 2.460 2.320 2.400 90,293 +0.00(+0.00%)
Dec 28, 2022 2.390 2.450 2.320 2.400 60,653 -0.01(-0.41%)
Dec 27, 2022 2.450 2.480 2.380 2.410 29,392 +0.00(+0.00%)
Dec 23, 2022 2.330 2.520 2.180 2.410 22,170 +0.00(+0.00%)
Dec 22, 2022 2.390 2.440 2.350 2.410 35,929 +0.01(+0.42%)
Dec 21, 2022 2.250 2.504 2.250 2.400 39,187 +0.13(+5.73%)
Dec 20, 2022 2.500 2.500 2.254 2.270 109,375 -0.23(-9.20%)
Dec 19, 2022 2.500 2.600 2.370 2.500 64,522 +0.00(+0.00%)
Dec 16, 2022 2.460 2.660 2.420 2.500 458,162 -0.03(-1.19%)
Dec 15, 2022 2.470 2.570 2.360 2.530 71,021 +0.04(+1.81%)
Dec 14, 2022 2.360 2.535 2.330 2.485 167,748 +0.11(+4.85%)
Dec 13, 2022 2.480 2.480 2.220 2.370 140,182 +0.01(+0.42%)
Dec 12, 2022 2.520 2.520 2.240 2.360 98,227 -0.14(-5.60%)
Dec 09, 2022 2.320 2.530 2.230 2.500 88,454 +0.14(+5.93%)
Dec 08, 2022 2.250 2.400 2.208 2.360 93,279 +0.06(+2.61%)
Dec 07, 2022 2.380 2.380 2.200 2.300 131,190 +0.00(+0.00%)
Dec 06, 2022 2.210 2.350 2.200 2.300 163,000 +0.02(+0.88%)
Dec 05, 2022 2.290 2.290 2.130 2.280 59,173 -0.06(-2.56%)
Dec 02, 2022 2.315 2.350 2.110 2.340 71,740 -0.04(-1.68%)
Dec 01, 2022 2.240 2.400 2.130 2.380 87,100 +0.11(+4.85%)
Nov 30, 2022 2.230 2.270 2.045 2.270 124,315 +0.09(+4.13%)
Nov 29, 2022 2.050 2.240 2.030 2.180 40,663 -0.01(-0.46%)
Nov 28, 2022 2.310 2.320 2.020 2.190 76,379 -0.10(-4.37%)
Nov 25, 2022 2.210 2.370 2.100 2.290 21,301 +0.06(+2.69%)
Nov 23, 2022 2.080 2.230 1.950 2.230 81,852 +0.23(+11.50%)
Nov 22, 2022 1.940 2.150 1.850 2.000 159,712 +0.04(+2.04%)
Nov 21, 2022 2.010 2.110 1.940 1.960 27,303 -0.08(-3.92%)
Nov 18, 2022 2.225 2.225 1.980 2.040 63,671 -0.15(-6.85%)
Nov 17, 2022 2.120 2.260 2.020 2.190 83,324 +0.03(+1.39%)
Nov 16, 2022 2.280 2.280 2.130 2.160 51,404 -0.09(-4.00%)
Nov 15, 2022 2.240 2.350 2.150 2.250 20,596 +0.08(+3.69%)
Nov 14, 2022 2.330 2.330 2.090 2.170 74,283 -0.04(-1.81%)
Nov 11, 2022 2.160 2.440 2.080 2.210 50,591 +0.02(+0.91%)
Nov 10, 2022 2.190 2.360 2.160 2.190 58,561 +0.11(+5.29%)
Nov 09, 2022 2.140 2.380 2.050 2.080 150,494 -0.13(-5.88%)
Nov 08, 2022 2.300 2.410 2.190 2.210 131,293 -0.16(-6.75%)
Nov 07, 2022 2.470 2.530 2.330 2.370 44,809 -0.11(-4.44%)
Nov 04, 2022 2.570 2.570 2.340 2.480 95,894 -0.10(-3.88%)
Nov 03, 2022 2.540 2.625 2.385 2.580 62,251 +0.05(+1.98%)
Nov 02, 2022 2.740 2.740 2.510 2.530 75,559 -0.24(-8.66%)
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.