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 (%)
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%)
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.