Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.600 4.720 4.520 4.720 33,760 +0.08(+1.72%)
Feb 27, 2023 4.510 4.680 4.280 4.640 16,082 +0.08(+1.75%)
Feb 24, 2023 4.670 4.670 4.250 4.560 36,698 +0.02(+0.44%)
Feb 23, 2023 4.430 4.540 4.425 4.540 11,753 +0.19(+4.37%)
Feb 22, 2023 4.440 4.500 4.350 4.350 10,830 -0.09(-2.03%)
Feb 21, 2023 4.300 4.440 4.300 4.440 14,612 +0.11(+2.54%)
Feb 17, 2023 4.390 4.450 4.160 4.330 36,129 -0.12(-2.81%)
Feb 16, 2023 4.350 4.570 4.270 4.455 38,191 -0.10(-2.20%)
Feb 15, 2023 4.560 4.640 4.450 4.555 14,117 +0.00(+0.11%)
Feb 14, 2023 4.470 4.765 4.410 4.550 19,942 +0.01(+0.22%)
Feb 13, 2023 4.430 4.550 4.410 4.540 10,407 +0.13(+2.95%)
Feb 10, 2023 4.450 4.590 4.330 4.410 35,214 -0.01(-0.23%)
Feb 09, 2023 4.410 4.530 4.400 4.420 16,391 +0.01(+0.23%)
Feb 08, 2023 4.370 4.430 4.250 4.410 40,925 +0.04(+0.92%)
Feb 07, 2023 4.420 4.430 4.292 4.370 12,856 -0.06(-1.35%)
Feb 06, 2023 4.260 4.490 4.040 4.430 58,354 +0.17(+3.99%)
Feb 03, 2023 4.400 4.440 4.260 4.260 27,950 -0.10(-2.29%)
Feb 02, 2023 4.250 4.400 4.155 4.360 44,496 +0.31(+7.65%)
Feb 01, 2023 4.250 4.260 3.890 4.050 80,653 -0.12(-2.88%)
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%)
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.