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 )

7.720 +0.270 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 28, 2024 9.000 8.960 8.960 8.940 319,072 -0.04(-0.45%)
Mar 27, 2024 8.870 9.330 8.740 8.980 352,906 +0.13(+1.47%)
Mar 26, 2024 9.220 9.322 8.810 8.850 176,890 -0.29(-3.17%)
Mar 25, 2024 9.350 9.605 9.090 9.140 157,902 -0.29(-3.08%)
Mar 22, 2024 9.810 9.850 9.330 9.430 278,565 -0.49(-4.94%)
Mar 21, 2024 9.540 10.07 9.480 9.920 327,605 +0.45(+4.75%)
Mar 20, 2024 8.300 9.470 8.300 9.470 538,085 +1.12(+13.41%)
Mar 19, 2024 8.170 8.580 8.060 8.350 528,933 +0.08(+0.97%)
Mar 18, 2024 8.770 8.770 8.270 8.270 420,325 -0.44(-5.05%)
Mar 15, 2024 8.690 9.090 8.620 8.710 661,405 -0.04(-0.46%)
Mar 14, 2024 9.050 9.100 8.750 8.750 269,112 -0.38(-4.16%)
Mar 13, 2024 8.780 9.250 8.651 9.130 363,217 +0.40(+4.58%)
Mar 12, 2024 9.050 9.050 8.700 8.730 298,861 -0.21(-2.35%)
Mar 11, 2024 9.020 9.395 8.900 8.940 323,180 -0.19(-2.08%)
Mar 08, 2024 9.560 9.850 9.090 9.130 261,940 -0.24(-2.56%)
Mar 07, 2024 9.460 9.693 9.060 9.370 438,811 -0.10(-1.06%)
Mar 06, 2024 9.670 11.11 9.350 9.470 858,215 -0.09(-0.94%)
Mar 05, 2024 9.400 9.920 9.300 9.560 393,302 +0.09(+0.95%)
Mar 04, 2024 10.03 10.03 9.260 9.470 538,907 -0.18(-1.87%)
Mar 01, 2024 9.170 10.31 9.040 9.650 644,285 +0.92(+10.54%)
Feb 29, 2024 8.900 9.171 8.650 8.730 378,082 -0.26(-2.89%)
Feb 28, 2024 9.860 10.02 8.930 8.990 239,179 -0.74(-7.61%)
Feb 27, 2024 9.650 9.890 9.470 9.730 356,448 +0.13(+1.35%)
Feb 26, 2024 9.710 10.09 9.401 9.600 287,001 +0.35(+3.78%)
Feb 23, 2024 8.900 9.595 8.770 9.250 220,886 +0.33(+3.70%)
Feb 22, 2024 8.940 9.235 8.733 8.920 166,299 +0.11(+1.25%)
Feb 21, 2024 9.020 9.050 8.600 8.810 281,166 -0.36(-3.93%)
Feb 20, 2024 9.310 9.690 9.010 9.170 237,953 -0.42(-4.38%)
Feb 16, 2024 8.990 9.660 8.790 9.590 595,294 +0.60(+6.67%)
Feb 15, 2024 9.050 9.070 8.530 8.990 312,769 +0.02(+0.22%)
Feb 14, 2024 8.670 9.050 8.500 8.970 215,591 +0.51(+6.03%)
Feb 13, 2024 9.100 9.100 8.310 8.460 764,927 -0.48(-5.37%)
Feb 12, 2024 9.120 9.390 8.710 8.940 267,426 -0.20(-2.13%)
Feb 09, 2024 9.040 9.190 8.810 9.135 206,058 +0.13(+1.50%)
Feb 08, 2024 9.900 9.910 8.960 9.000 254,547 -0.57(-5.96%)
Feb 07, 2024 9.660 9.805 9.350 9.570 309,640 -0.16(-1.64%)
Feb 06, 2024 9.700 10.48 9.600 9.730 511,282 +0.01(+0.10%)
Feb 05, 2024 9.310 10.14 9.310 9.720 238,224 +0.10(+1.04%)
Feb 02, 2024 9.220 9.790 9.220 9.620 290,252 +0.12(+1.26%)
Feb 01, 2024 9.650 9.750 9.160 9.500 205,022 +0.06(+0.64%)
Jan 31, 2024 9.400 9.930 9.250 9.440 335,534 -0.05(-0.53%)
Jan 30, 2024 9.750 9.930 9.150 9.490 210,258 -0.30(-3.06%)
Jan 29, 2024 9.940 10.60 9.370 9.790 305,708 -0.14(-1.41%)
Jan 26, 2024 9.900 10.12 9.700 9.930 139,699 -0.06(-0.60%)
Jan 25, 2024 10.07 10.50 9.710 9.990 188,108 +0.12(+1.22%)
Jan 24, 2024 9.520 10.03 9.410 9.870 146,247 +0.35(+3.68%)
Jan 23, 2024 10.01 10.24 9.355 9.520 208,855 -0.34(-3.45%)
Jan 22, 2024 9.000 10.03 8.859 9.860 314,955 +0.84(+9.31%)
Jan 19, 2024 8.500 9.270 8.260 9.020 329,264 +0.55(+6.56%)
Jan 18, 2024 8.700 9.240 8.330 8.465 392,654 -0.12(-1.46%)
Jan 17, 2024 8.350 8.720 8.100 8.590 266,802 +0.08(+1.00%)
Jan 16, 2024 9.310 9.670 8.444 8.505 676,668 -0.90(-9.62%)
Jan 12, 2024 9.940 10.05 9.321 9.410 653,008 -0.59(-5.90%)
Jan 11, 2024 10.00 10.16 9.240 10.00 439,845 -0.09(-0.89%)
Jan 10, 2024 9.820 10.66 9.440 10.09 782,071 +0.20(+2.02%)
Jan 09, 2024 9.560 9.980 9.030 9.890 602,063 +0.39(+4.11%)
Jan 08, 2024 8.260 9.740 8.260 9.500 731,069 +1.23(+14.94%)
Jan 05, 2024 7.580 8.430 7.110 8.265 710,524 +0.90(+12.14%)
Jan 04, 2024 7.120 7.640 7.000 7.370 358,605 -0.05(-0.67%)
Jan 03, 2024 7.410 7.650 6.980 7.420 642,490 -0.14(-1.85%)
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.