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 )

7.150 -0.180 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2022 4.420 4.420 4.150 4.260 115,531 -0.17(-3.84%)
Mar 30, 2022 4.490 4.680 4.360 4.430 128,138 -0.09(-1.99%)
Mar 29, 2022 4.290 4.620 4.290 4.520 208,949 +0.30(+7.11%)
Mar 28, 2022 4.400 4.480 4.116 4.220 99,235 -0.17(-3.87%)
Mar 25, 2022 4.550 4.550 4.330 4.390 105,166 -0.17(-3.73%)
Mar 24, 2022 4.950 4.950 4.520 4.560 121,998 -0.25(-5.20%)
Mar 23, 2022 4.950 5.065 4.810 4.810 150,289 -0.18(-3.61%)
Mar 22, 2022 4.950 5.005 4.830 4.990 106,544 +0.15(+3.10%)
Mar 21, 2022 5.180 5.180 4.760 4.840 159,110 -0.41(-7.81%)
Mar 18, 2022 5.020 5.280 4.870 5.250 286,153 +0.23(+4.58%)
Mar 17, 2022 4.680 5.050 4.640 5.020 112,499 +0.29(+6.13%)
Mar 16, 2022 4.500 4.730 4.460 4.730 209,378 +0.30(+6.77%)
Mar 15, 2022 4.360 4.510 4.253 4.430 144,054 +0.14(+3.26%)
Mar 14, 2022 4.570 4.570 4.220 4.290 174,883 -0.21(-4.67%)
Mar 11, 2022 4.660 4.720 4.430 4.500 220,617 -0.17(-3.64%)
Mar 10, 2022 4.610 4.700 4.510 4.670 183,766 -0.06(-1.27%)
Mar 09, 2022 4.690 4.740 4.620 4.730 378,558 +0.12(+2.60%)
Mar 08, 2022 4.600 4.680 4.455 4.610 138,306 +0.01(+0.22%)
Mar 07, 2022 4.530 4.710 4.480 4.600 110,735 +0.03(+0.66%)
Mar 04, 2022 4.550 4.670 4.450 4.570 267,091 -0.04(-0.87%)
Mar 03, 2022 4.750 4.750 4.450 4.610 227,832 -0.05(-1.07%)
Mar 02, 2022 5.040 5.040 4.600 4.660 125,771 -0.35(-6.99%)
Mar 01, 2022 5.000 5.110 4.960 5.010 164,661 +0.01(+0.20%)
Feb 28, 2022 5.080 5.140 4.985 5.000 235,650 -0.14(-2.72%)
Feb 25, 2022 5.130 5.200 4.990 5.140 107,359 -0.06(-1.15%)
Feb 24, 2022 4.710 5.280 4.622 5.200 152,806 +0.26(+5.26%)
Feb 23, 2022 5.030 5.140 4.915 4.940 206,398 -0.05(-1.00%)
Feb 22, 2022 4.760 5.120 4.730 4.990 186,772 +0.14(+2.89%)
Feb 18, 2022 4.850 0 +0.21(+4.53%)
Feb 17, 2022 5.110 5.350 4.610 4.640 171,420 -0.41(-8.12%)
Feb 16, 2022 5.230 5.310 4.940 5.050 130,978 -0.26(-4.90%)
Feb 15, 2022 5.060 5.420 4.930 5.310 165,368 +0.43(+8.81%)
Feb 14, 2022 4.960 5.120 4.730 4.880 228,368 -0.10(-2.01%)
Feb 11, 2022 5.110 5.210 4.950 4.980 163,752 -0.15(-2.92%)
Feb 10, 2022 5.270 5.460 5.050 5.130 263,017 -0.31(-5.70%)
Feb 09, 2022 5.270 5.530 5.270 5.440 177,244 +0.10(+1.87%)
Feb 08, 2022 5.600 5.620 5.280 5.340 99,534 -0.25(-4.47%)
Feb 07, 2022 5.820 5.860 5.500 5.590 110,887 -0.12(-2.19%)
Feb 04, 2022 5.640 5.920 5.510 5.715 147,221 -0.00(-0.09%)
Feb 03, 2022 6.260 5.665 5.720 251,725 -0.62(-9.78%)
Feb 02, 2022 6.980 6.980 6.280 6.340 110,126 -0.65(-9.30%)
Feb 01, 2022 6.910 7.120 6.790 6.990 167,335 +0.08(+1.16%)
Jan 31, 2022 6.100 6.910 6.910 132,605 +0.78(+12.72%)
Jan 28, 2022 6.030 6.260 5.581 6.130 145,263 +0.07(+1.16%)
Jan 27, 2022 6.450 6.540 6.010 6.060 188,326 -0.37(-5.75%)
Jan 26, 2022 6.830 6.880 6.150 6.430 535,325 -0.27(-4.03%)
Jan 25, 2022 6.900 7.000 6.660 6.700 186,105 -0.30(-4.29%)
Jan 24, 2022 6.540 7.080 6.520 7.000 203,683 +0.04(+0.57%)
Jan 21, 2022 6.730 7.160 6.730 6.960 366,319 +0.05(+0.72%)
Jan 20, 2022 6.860 7.500 6.850 6.910 296,024 +0.25(+3.75%)
Jan 19, 2022 7.020 7.320 6.660 6.660 104,099 -0.16(-2.35%)
Jan 18, 2022 7.290 7.375 6.780 6.820 218,237 -0.48(-6.58%)
Jan 14, 2022 7.300 0 +0.00(+0.00%)
Jan 13, 2022 7.420 7.745 7.235 7.300 131,545 +0.00(+0.00%)
Jan 12, 2022 7.440 7.440 7.105 7.300 226,028 -0.03(-0.41%)
Jan 11, 2022 7.370 7.665 7.250 7.330 247,234 -0.10(-1.35%)
Jan 10, 2022 7.650 7.670 7.120 7.430 71,360 -0.13(-1.72%)
Jan 07, 2022 7.600 7.710 7.400 7.560 153,243 -0.03(-0.40%)
Jan 06, 2022 7.900 8.060 7.450 7.590 92,560 -0.33(-4.17%)
Jan 05, 2022 9.460 9.460 7.900 7.920 204,945 -0.55(-6.49%)
Jan 04, 2022 8.740 8.890 8.330 8.470 207,132 -0.42(-4.72%)
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.