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 )

7.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Jun 01, 2022 2.980 3.010 2.730 2.870 254,517 +0.01(+0.35%)
May 31, 2022 2.720 3.055 2.660 2.860 637,534 +0.14(+5.15%)
May 27, 2022 2.690 2.790 2.630 2.720 129,208 +0.02(+0.74%)
May 26, 2022 2.700 2.740 2.590 2.700 141,326 -0.01(-0.37%)
May 25, 2022 2.890 2.890 2.700 2.710 100,339 -0.12(-4.24%)
May 24, 2022 2.920 2.990 2.660 2.830 108,938 -0.15(-5.03%)
May 23, 2022 3.010 3.130 2.880 2.980 101,868 +0.00(+0.00%)
May 20, 2022 3.100 3.178 2.875 2.980 157,076 -0.09(-2.93%)
May 19, 2022 3.060 3.200 2.950 3.070 148,340 +0.00(+0.00%)
May 18, 2022 3.130 3.200 3.020 3.070 104,877 -0.16(-4.95%)
May 17, 2022 3.340 3.350 3.190 3.230 137,244 +0.02(+0.62%)
May 16, 2022 3.420 3.485 3.170 3.210 144,899 -0.21(-6.14%)
May 13, 2022 3.540 3.700 3.390 3.420 176,748 -0.11(-3.12%)
May 12, 2022 3.220 3.600 3.200 3.530 108,558 +0.27(+8.28%)
May 11, 2022 3.650 3.700 3.250 3.260 137,453 -0.41(-11.17%)
May 10, 2022 3.480 3.800 3.440 3.670 206,954 +0.29(+8.58%)
May 09, 2022 3.250 3.410 3.220 3.380 153,845 +0.07(+2.11%)
May 06, 2022 3.530 3.530 3.218 3.310 346,139 -0.26(-7.28%)
May 05, 2022 3.780 3.790 3.540 3.570 579,827 -0.27(-7.03%)
May 04, 2022 3.960 3.960 3.551 3.840 135,197 -0.03(-0.78%)
May 03, 2022 3.940 3.960 3.720 3.870 167,564 -0.07(-1.78%)
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.