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 (%)
May 08, 2023 2.650 2.790 2.560 2.700 15,894 +0.00(+0.00%)
May 05, 2023 2.810 2.825 2.650 2.700 90,572 -0.10(-3.57%)
May 04, 2023 2.800 2.944 2.800 2.800 43,458 +0.00(+0.00%)
May 03, 2023 3.020 3.020 2.800 2.800 61,001 -0.11(-3.78%)
May 02, 2023 3.060 3.130 2.880 2.910 14,953 -0.17(-5.52%)
May 01, 2023 3.040 3.230 2.920 3.080 33,787 +0.08(+2.67%)
Apr 28, 2023 2.830 3.050 2.830 3.000 28,287 +0.18(+6.38%)
Apr 27, 2023 2.920 2.920 2.810 2.820 14,392 -0.08(-2.76%)
Apr 26, 2023 2.920 2.950 2.800 2.900 28,615 +0.00(+0.00%)
Apr 25, 2023 2.950 3.020 2.860 2.900 13,244 -0.05(-1.69%)
Apr 24, 2023 2.900 2.990 2.849 2.950 11,018 +0.02(+0.68%)
Apr 21, 2023 2.800 2.980 2.800 2.930 61,700 +0.13(+4.64%)
Apr 20, 2023 2.930 2.979 2.800 2.800 21,352 -0.03(-1.06%)
Apr 19, 2023 2.800 2.939 2.800 2.830 13,251 +0.00(+0.00%)
Apr 18, 2023 2.900 3.020 2.815 2.830 9,811 -0.05(-1.74%)
Apr 17, 2023 2.830 2.915 2.800 2.880 16,128 +0.02(+0.70%)
Apr 14, 2023 3.050 3.110 2.800 2.860 48,675 -0.14(-4.67%)
Apr 13, 2023 3.080 3.120 2.960 3.000 13,466 -0.07(-2.28%)
Apr 12, 2023 3.110 3.120 2.990 3.070 65,781 -0.01(-0.32%)
Apr 11, 2023 2.960 3.190 2.960 3.080 30,318 +0.08(+2.67%)
Apr 10, 2023 3.000 3.090 2.985 3.000 20,914 +0.02(+0.67%)
Apr 06, 2023 3.060 3.060 2.950 2.980 14,001 +0.03(+1.02%)
Apr 05, 2023 2.940 3.100 2.910 2.950 157,651 +0.07(+2.43%)
Apr 04, 2023 3.060 3.060 2.810 2.880 226,809 -0.12(-4.00%)
Apr 03, 2023 2.940 3.080 2.907 3.000 27,170 +0.06(+2.04%)
Mar 31, 2023 2.870 2.960 2.800 2.940 25,401 +0.09(+3.16%)
Mar 30, 2023 2.810 3.170 2.800 2.850 64,685 -0.15(-5.00%)
Mar 29, 2023 3.080 3.339 2.870 3.000 32,713 -0.04(-1.32%)
Mar 28, 2023 3.020 3.040 2.858 3.040 18,461 +0.04(+1.33%)
Mar 27, 2023 2.975 3.010 2.880 3.000 23,357 -0.03(-0.99%)
Mar 24, 2023 3.070 3.120 3.010 3.030 8,609 +0.00(+0.00%)
Mar 23, 2023 3.060 3.090 3.000 3.030 28,229 +0.03(+1.00%)
Mar 22, 2023 3.010 3.260 2.970 3.000 7,478 -0.12(-3.85%)
Mar 21, 2023 3.050 3.230 3.000 3.120 24,058 +0.08(+2.63%)
Mar 20, 2023 3.270 3.310 3.020 3.040 41,595 -0.24(-7.32%)
Mar 17, 2023 3.080 3.290 3.080 3.280 25,452 +0.23(+7.54%)
Mar 16, 2023 2.740 3.060 2.630 3.050 16,327 +0.25(+8.93%)
Mar 15, 2023 2.840 2.850 2.570 2.800 70,707 -0.07(-2.44%)
Mar 14, 2023 2.870 3.020 2.760 2.870 59,265 +0.11(+3.99%)
Mar 13, 2023 2.650 2.790 2.650 2.760 15,512 +0.11(+4.15%)
Mar 10, 2023 2.820 2.820 2.580 2.650 51,556 -0.23(-7.99%)
Mar 09, 2023 3.220 3.400 2.830 2.880 114,812 -0.29(-9.15%)
Mar 08, 2023 3.310 3.454 3.170 3.170 44,821 -0.08(-2.46%)
Mar 07, 2023 3.500 3.505 3.250 3.250 36,631 -0.30(-8.45%)
Mar 06, 2023 3.830 3.830 3.435 3.550 57,770 -0.32(-8.27%)
Mar 03, 2023 4.070 4.080 3.810 3.870 21,592 -0.24(-5.84%)
Mar 02, 2023 4.480 4.480 4.050 4.110 49,244 -0.44(-9.67%)
Mar 01, 2023 4.720 4.720 4.445 4.550 33,857 -0.17(-3.60%)
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%)
Dec 01, 2022 2.240 2.400 2.130 2.380 87,100 +0.11(+4.85%)
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%)
Sep 01, 2022 3.270 3.580 3.070 3.230 119,857 -0.02(-0.62%)
Aug 31, 2022 3.310 3.330 3.180 3.250 83,284 +0.22(+7.26%)
Aug 30, 2022 3.180 3.240 2.990 3.030 62,897 -0.20(-6.19%)
Aug 29, 2022 3.110 3.410 2.950 3.230 89,503 +0.05(+1.57%)
Aug 26, 2022 3.400 3.400 3.115 3.180 76,185 -0.19(-5.64%)
Aug 25, 2022 3.566 3.566 3.240 3.370 39,045 -0.11(-3.16%)
Aug 24, 2022 3.200 3.480 3.090 3.480 73,854 +0.28(+8.75%)
Aug 23, 2022 3.120 3.340 3.090 3.200 81,104 +0.08(+2.56%)
Aug 22, 2022 3.300 3.350 3.020 3.120 233,971 -0.25(-7.42%)
Aug 19, 2022 3.470 3.495 3.260 3.370 21,306 -0.13(-3.71%)
Aug 18, 2022 3.590 3.720 3.480 3.500 69,366 -0.12(-3.31%)
Aug 17, 2022 3.970 4.030 3.620 3.620 104,833 -0.31(-7.89%)
Aug 16, 2022 3.970 4.080 3.790 3.930 42,809 +0.03(+0.77%)
Aug 15, 2022 3.750 3.960 3.750 3.900 59,017 +0.13(+3.45%)
Aug 12, 2022 3.720 3.880 3.620 3.770 184,791 +0.06(+1.62%)
Aug 11, 2022 3.910 4.050 3.600 3.710 150,639 -0.17(-4.38%)
Aug 10, 2022 3.750 3.890 3.600 3.880 44,619 +0.22(+6.01%)
Aug 09, 2022 3.960 3.960 3.570 3.660 205,378 -0.32(-8.04%)
Aug 08, 2022 4.080 4.080 3.840 3.980 102,497 +0.18(+4.74%)
Aug 05, 2022 3.760 4.020 3.645 3.800 149,837 +0.05(+1.33%)
Aug 04, 2022 3.710 3.850 3.500 3.750 143,043 +0.09(+2.46%)
Aug 03, 2022 3.580 3.830 3.580 3.660 47,447 +0.14(+3.98%)
Aug 02, 2022 3.520 3.670 3.470 3.520 44,379 +0.02(+0.57%)
Aug 01, 2022 3.810 3.915 3.420 3.500 124,726 -0.31(-8.14%)
Jul 29, 2022 3.840 3.860 3.720 3.810 40,019 -0.08(-2.06%)
Jul 28, 2022 4.000 4.070 3.680 3.890 93,083 -0.29(-6.94%)
Jul 27, 2022 4.220 4.225 3.911 4.180 60,025 +0.01(+0.24%)
Jul 26, 2022 4.230 4.290 4.020 4.170 50,255 -0.07(-1.65%)
Jul 25, 2022 4.590 4.590 4.080 4.240 86,853 -0.32(-7.02%)
Jul 22, 2022 4.660 4.715 4.390 4.560 38,531 -0.15(-3.18%)
Jul 21, 2022 4.300 4.720 4.300 4.710 82,466 +0.38(+8.78%)
Jul 20, 2022 5.030 5.030 4.230 4.330 142,486 -0.58(-11.81%)
Jul 19, 2022 5.100 5.130 4.880 4.910 83,452 -0.17(-3.35%)
Jul 18, 2022 5.280 5.320 4.980 5.080 77,864 -0.17(-3.24%)
Jul 15, 2022 5.230 5.380 5.080 5.250 82,144 +0.02(+0.38%)
Jul 14, 2022 5.370 5.820 5.230 5.230 134,725 -0.19(-3.51%)
Jul 13, 2022 5.480 5.720 5.340 5.420 115,346 -0.10(-1.81%)
Jul 12, 2022 5.270 5.620 5.125 5.520 94,016 +0.24(+4.55%)
Jul 11, 2022 5.310 5.455 5.090 5.280 93,834 -0.11(-2.04%)
Jul 08, 2022 5.400 5.610 5.170 5.390 209,790 -0.12(-2.18%)
Jul 07, 2022 5.230 5.670 5.180 5.510 154,547 +0.31(+5.96%)
Jul 06, 2022 4.310 5.810 4.300 5.200 460,135 +0.90(+20.93%)
Jul 05, 2022 4.410 4.600 4.300 4.300 251,227 -0.10(-2.27%)
Jul 01, 2022 4.060 4.450 3.900 4.400 162,176 +0.34(+8.37%)
Jun 30, 2022 3.930 4.080 3.680 4.060 110,604 +0.04(+1.00%)
Jun 29, 2022 4.010 4.120 3.890 4.020 115,791 -0.04(-0.99%)
Jun 28, 2022 4.170 4.290 4.020 4.060 94,645 -0.10(-2.40%)
Jun 27, 2022 4.370 4.380 3.965 4.160 139,824 -0.25(-5.67%)
Jun 24, 2022 4.060 4.480 3.960 4.410 3,164,090 +0.42(+10.53%)
Jun 23, 2022 3.700 4.030 3.650 3.990 222,690 +0.29(+7.84%)
Jun 22, 2022 3.370 3.830 3.300 3.700 139,217 +0.31(+9.14%)
Jun 21, 2022 3.440 3.620 3.250 3.390 226,138 -0.02(-0.59%)
Jun 17, 2022 3.280 3.555 3.280 3.410 395,171 +0.13(+3.96%)
Jun 16, 2022 3.480 3.560 3.210 3.280 176,958 -0.29(-8.12%)
Jun 15, 2022 3.800 3.880 3.464 3.570 152,950 -0.19(-5.05%)
Jun 14, 2022 3.910 4.010 3.750 3.760 152,096 -0.13(-3.34%)
Jun 13, 2022 4.090 4.090 3.750 3.890 198,899 -0.26(-6.27%)
Jun 10, 2022 4.500 4.510 4.000 4.150 255,881 -0.44(-9.59%)
Jun 09, 2022 4.280 4.690 4.120 4.590 309,168 +0.27(+6.25%)
Jun 08, 2022 3.980 4.430 3.920 4.320 218,128 +0.33(+8.27%)
Jun 07, 2022 3.210 4.050 3.090 3.990 364,793 +0.77(+23.91%)
Jun 06, 2022 3.230 3.300 3.030 3.220 193,237 -0.01(-0.31%)
Jun 03, 2022 3.030 3.300 3.000 3.230 138,931 +0.17(+5.56%)
Jun 02, 2022 2.900 3.075 2.870 3.060 104,718 +0.19(+6.62%)
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.