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 )

7.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2022 2.760 2.970 2.730 2.770 47,463 +0.12(+4.53%)
Oct 31, 2022 2.660 2.690 2.540 2.650 42,661 -0.00(-0.19%)
Oct 28, 2022 2.560 2.690 2.540 2.655 37,321 +0.06(+2.51%)
Oct 27, 2022 2.850 3.005 2.540 2.590 105,446 -0.26(-9.12%)
Oct 26, 2022 3.090 3.120 2.850 2.850 35,739 -0.06(-2.06%)
Oct 25, 2022 2.980 3.110 2.850 2.910 57,325 -0.02(-0.68%)
Oct 24, 2022 2.750 3.020 2.720 2.930 53,557 +0.08(+2.81%)
Oct 21, 2022 2.800 2.880 2.650 2.850 79,774 +0.02(+0.71%)
Oct 20, 2022 3.170 3.170 2.820 2.830 12,431 -0.18(-5.98%)
Oct 19, 2022 3.270 3.340 2.910 3.010 164,949 -0.25(-7.67%)
Oct 18, 2022 3.070 3.360 3.020 3.260 37,891 +0.20(+6.54%)
Oct 17, 2022 2.980 3.100 2.980 3.060 55,725 +0.04(+1.32%)
Oct 14, 2022 3.050 3.076 2.965 3.020 29,067 -0.03(-0.98%)
Oct 13, 2022 3.030 3.100 2.920 3.050 333,518 +0.00(+0.00%)
Oct 12, 2022 2.750 3.060 2.700 3.050 37,532 +0.29(+10.51%)
Oct 11, 2022 2.650 2.800 2.650 2.760 47,438 +0.10(+3.76%)
Oct 10, 2022 2.730 2.880 2.540 2.660 48,278 -0.06(-2.21%)
Oct 07, 2022 2.950 2.990 2.690 2.720 34,013 -0.28(-9.33%)
Oct 06, 2022 3.060 3.062 2.950 3.000 13,170 +0.03(+1.01%)
Oct 05, 2022 2.630 3.050 2.630 2.970 55,776 +0.27(+10.00%)
Oct 04, 2022 2.760 2.820 2.700 2.700 145,456 +0.00(+0.00%)
Oct 03, 2022 2.700 2.870 2.690 2.700 469,277 +0.00(+0.00%)
Sep 30, 2022 2.750 2.870 2.630 2.700 342,602 -0.06(-2.17%)
Sep 29, 2022 2.850 3.010 2.750 2.760 84,896 -0.16(-5.48%)
Sep 28, 2022 2.770 3.100 2.746 2.920 82,139 +0.22(+8.15%)
Sep 27, 2022 2.700 2.780 2.640 2.700 40,287 +0.10(+3.85%)
Sep 26, 2022 2.720 2.745 2.550 2.600 82,911 -0.10(-3.70%)
Sep 23, 2022 2.670 2.860 2.600 2.700 36,730 +0.04(+1.50%)
Sep 22, 2022 2.810 2.810 2.650 2.660 81,889 -0.16(-5.67%)
Sep 21, 2022 2.950 3.050 2.770 2.820 65,544 -0.12(-4.08%)
Sep 20, 2022 2.830 2.990 2.796 2.940 51,673 +0.03(+1.03%)
Sep 19, 2022 2.860 3.000 2.700 2.910 68,840 -0.01(-0.34%)
Sep 16, 2022 3.200 3.320 2.870 2.920 422,567 -0.37(-11.25%)
Sep 15, 2022 3.150 3.330 3.150 3.290 59,537 +0.14(+4.44%)
Sep 14, 2022 3.150 3.240 3.130 3.150 39,928 -0.04(-1.25%)
Sep 13, 2022 3.100 3.353 3.060 3.190 97,468 -0.07(-2.15%)
Sep 12, 2022 3.260 3.310 3.160 3.260 88,179 +0.05(+1.56%)
Sep 09, 2022 3.470 3.510 3.210 3.210 57,806 -0.30(-8.55%)
Sep 08, 2022 3.340 3.560 3.270 3.510 55,710 +0.17(+5.09%)
Sep 07, 2022 3.300 3.580 3.200 3.340 69,300 +0.06(+1.83%)
Sep 06, 2022 3.360 3.540 3.120 3.280 112,891 +0.03(+0.92%)
Sep 02, 2022 3.310 3.310 3.100 3.250 91,173 +0.02(+0.62%)
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.