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 )

3.700 +0.050 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 31, 2023 2.560 2.660 2.490 2.550 8,960 -0.04(-1.35%)
Jul 28, 2023 2.570 2.700 2.490 2.585 20,149 +0.02(+0.98%)
Jul 27, 2023 2.660 2.665 2.490 2.560 14,733 -0.09(-3.40%)
Jul 26, 2023 2.636 2.655 2.595 2.650 11,568 +0.04(+1.53%)
Jul 25, 2023 2.660 2.720 2.600 2.610 10,532 -0.04(-1.51%)
Jul 24, 2023 2.740 2.740 2.600 2.650 11,539 -0.02(-0.75%)
Jul 21, 2023 2.710 2.730 2.635 2.670 8,052 -0.02(-0.74%)
Jul 20, 2023 2.740 2.740 2.610 2.690 6,125 -0.06(-2.14%)
Jul 19, 2023 2.750 2.890 2.640 2.749 14,203 +0.02(+0.68%)
Jul 18, 2023 2.660 2.750 2.600 2.730 26,816 +0.01(+0.37%)
Jul 17, 2023 2.620 2.730 2.600 2.720 5,220 +0.09(+3.42%)
Jul 14, 2023 2.690 2.870 2.600 2.630 24,156 -0.07(-2.59%)
Jul 13, 2023 2.790 2.790 2.630 2.700 15,236 -0.03(-1.10%)
Jul 12, 2023 2.750 2.880 2.720 2.730 6,582 +0.09(+3.41%)
Jul 11, 2023 2.760 2.830 2.640 2.640 7,276 -0.16(-5.71%)
Jul 10, 2023 2.860 2.925 2.710 2.800 11,260 -0.01(-0.36%)
Jul 07, 2023 2.760 2.860 2.670 2.810 8,021 +0.05(+1.81%)
Jul 06, 2023 2.980 3.031 2.760 2.760 10,243 -0.21(-7.07%)
Jul 05, 2023 3.120 3.170 2.880 2.970 25,753 -0.19(-6.01%)
Jul 03, 2023 3.080 3.200 3.030 3.160 20,470 +0.04(+1.28%)
Jun 30, 2023 3.180 3.230 2.970 3.120 36,625 -0.04(-1.27%)
Jun 29, 2023 2.840 3.170 2.800 3.160 107,157 +0.29(+10.10%)
Jun 28, 2023 3.050 3.100 2.840 2.870 11,429 -0.09(-3.04%)
Jun 27, 2023 2.920 3.060 2.820 2.960 9,744 +0.01(+0.34%)
Jun 26, 2023 3.170 3.170 2.940 2.950 40,159 -0.34(-10.33%)
Jun 23, 2023 3.240 3.410 3.130 3.290 27,019 -0.15(-4.36%)
Jun 22, 2023 3.560 3.580 3.313 3.440 15,699 -0.16(-4.44%)
Jun 21, 2023 3.660 3.690 3.483 3.600 23,161 -0.06(-1.64%)
Jun 20, 2023 3.230 3.890 3.230 3.660 162,143 +0.51(+16.19%)
Jun 16, 2023 2.750 3.150 2.690 3.150 79,407 +0.37(+13.31%)
Jun 15, 2023 2.810 2.850 2.710 2.780 55,922 -0.04(-1.42%)
Jun 14, 2023 2.840 2.840 2.730 2.820 7,959 +0.08(+2.92%)
Jun 13, 2023 2.880 2.960 2.740 2.740 9,233 -0.11(-3.86%)
Jun 12, 2023 2.840 2.900 2.690 2.850 14,108 -0.01(-0.35%)
Jun 09, 2023 2.850 3.120 2.850 2.860 18,532 -0.07(-2.43%)
Jun 08, 2023 2.990 2.990 2.860 2.931 11,493 -0.03(-0.97%)
Jun 07, 2023 2.830 3.010 2.830 2.960 7,276 +0.14(+4.96%)
Jun 06, 2023 2.900 2.996 2.820 2.820 8,649 -0.06(-2.08%)
Jun 05, 2023 2.780 2.980 2.610 2.880 12,175 +0.05(+1.77%)
Jun 02, 2023 2.815 2.946 2.815 2.830 13,508 -0.04(-1.39%)
Jun 01, 2023 2.720 2.890 2.590 2.870 46,775 +0.10(+3.61%)
May 31, 2023 2.840 2.930 2.770 2.770 13,913 -0.10(-3.48%)
May 30, 2023 2.780 2.960 2.740 2.870 7,050 +0.15(+5.51%)
May 26, 2023 2.660 2.830 2.650 2.720 41,682 -0.05(-1.81%)
May 25, 2023 2.960 2.960 2.760 2.770 15,870 -0.16(-5.46%)
May 24, 2023 2.820 2.940 2.630 2.930 24,747 +0.16(+5.78%)
May 23, 2023 2.530 2.850 2.530 2.770 71,216 +0.17(+6.54%)
May 22, 2023 2.750 2.850 2.580 2.600 44,660 -0.17(-6.14%)
May 19, 2023 2.720 2.830 2.528 2.770 23,354 +0.09(+3.36%)
May 18, 2023 2.670 2.790 2.480 2.680 46,692 +0.16(+6.14%)
May 17, 2023 2.745 2.745 2.480 2.525 25,557 -0.12(-4.72%)
May 16, 2023 2.590 2.700 2.550 2.650 23,017 +0.04(+1.53%)
May 15, 2023 2.660 2.780 2.600 2.610 31,024 +0.01(+0.38%)
May 12, 2023 2.825 2.833 2.600 2.600 13,252 -0.20(-7.14%)
May 11, 2023 2.720 2.920 2.570 2.800 57,277 +0.01(+0.36%)
May 10, 2023 2.850 2.890 2.680 2.790 50,174 -0.06(-2.11%)
May 09, 2023 2.720 2.920 2.620 2.850 10,217 +0.15(+5.56%)
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%)
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.