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 )

4.590 -0.390 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
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.