Skip to main content

Shattuck Labs, Inc. - Common Stock (NQ: STTK )

6.190 -0.650 (-9.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.19 21.51 20.87 21.13 193,188 +0.07(+0.33%)
Aug 30, 2021 21.05 21.75 20.87 21.06 187,125 +0.12(+0.57%)
Aug 27, 2021 20.25 21.98 20.00 20.94 152,077 +0.75(+3.71%)
Aug 26, 2021 19.97 21.30 19.97 20.19 73,551 -0.08(-0.39%)
Aug 25, 2021 20.02 20.57 19.65 20.27 137,805 +0.22(+1.10%)
Aug 24, 2021 21.44 21.55 19.75 20.05 170,041 -1.19(-5.60%)
Aug 23, 2021 22.00 22.52 21.15 21.24 388,231 +1.29(+6.47%)
Aug 20, 2021 18.72 20.33 18.72 19.95 88,246 +1.11(+5.89%)
Aug 19, 2021 19.31 19.87 18.82 18.84 69,766 -0.59(-3.04%)
Aug 18, 2021 20.14 20.25 19.32 19.43 114,753 -0.59(-2.95%)
Aug 17, 2021 19.80 20.40 19.27 20.02 68,163 +0.00(+0.00%)
Aug 16, 2021 20.25 20.58 19.56 20.02 65,314 -0.43(-2.10%)
Aug 13, 2021 20.44 21.03 20.09 20.45 279,697 -0.13(-0.63%)
Aug 12, 2021 20.24 20.91 19.75 20.58 105,640 +0.53(+2.64%)
Aug 11, 2021 20.45 20.68 19.21 20.05 48,203 -0.28(-1.38%)
Aug 10, 2021 20.44 21.05 20.09 20.33 65,787 -0.19(-0.93%)
Aug 09, 2021 20.41 20.99 20.23 20.52 63,848 +0.23(+1.13%)
Aug 06, 2021 20.85 20.95 20.27 20.29 98,964 -0.33(-1.60%)
Aug 05, 2021 19.96 21.16 19.86 20.62 100,798 +0.86(+4.35%)
Aug 04, 2021 19.76 20.69 19.20 19.76 48,720 -0.34(-1.69%)
Aug 03, 2021 21.63 21.72 19.71 20.10 98,031 -1.63(-7.50%)
Aug 02, 2021 22.30 22.98 21.42 21.73 53,605 -0.31(-1.41%)
Jul 30, 2021 21.76 22.79 21.48 22.04 110,267 +0.16(+0.73%)
Jul 29, 2021 22.41 22.99 21.71 21.88 73,870 -0.34(-1.53%)
Jul 28, 2021 21.61 22.64 21.20 22.22 132,895 +0.82(+3.83%)
Jul 27, 2021 21.81 22.18 21.00 21.40 87,723 -0.58(-2.64%)
Jul 26, 2021 22.47 23.01 21.71 21.98 65,219 -0.33(-1.48%)
Jul 23, 2021 22.99 23.38 21.93 22.31 75,717 -0.68(-2.96%)
Jul 22, 2021 23.36 23.99 22.78 22.99 63,223 -0.42(-1.79%)
Jul 21, 2021 23.04 24.27 22.29 23.41 87,548 +0.50(+2.18%)
Jul 20, 2021 21.81 23.16 21.41 22.91 222,170 +1.27(+5.87%)
Jul 19, 2021 22.59 23.53 21.40 21.64 145,390 -1.37(-5.95%)
Jul 16, 2021 22.79 24.18 22.38 23.01 154,417 +0.66(+2.95%)
Jul 15, 2021 22.74 23.69 21.31 22.35 522,690 -0.51(-2.23%)
Jul 14, 2021 25.50 25.50 22.50 22.86 310,483 -2.28(-9.07%)
Jul 13, 2021 26.10 26.10 24.63 25.14 103,410 -1.03(-3.94%)
Jul 12, 2021 26.65 27.15 25.81 26.17 86,684 -0.51(-1.91%)
Jul 09, 2021 26.74 26.90 26.18 26.68 80,726 +0.04(+0.15%)
Jul 08, 2021 25.77 26.83 25.04 26.64 95,895 +0.62(+2.38%)
Jul 07, 2021 27.44 28.10 25.76 26.02 112,368 -1.12(-4.13%)
Jul 06, 2021 28.63 28.63 26.89 27.14 65,488 -1.38(-4.84%)
Jul 02, 2021 28.99 29.08 28.25 28.52 62,479 -0.43(-1.49%)
Jul 01, 2021 28.99 29.62 27.90 28.95 170,190 -0.04(-0.14%)
Jun 30, 2021 26.84 29.31 25.81 28.99 428,102 +2.17(+8.09%)
Jun 29, 2021 28.60 28.60 26.02 26.82 182,632 -1.47(-5.20%)
Jun 28, 2021 27.89 28.77 27.09 28.29 181,651 +0.28(+1.00%)
Jun 25, 2021 28.02 28.87 27.79 28.01 1,760,829 +0.00(+0.00%)
Jun 24, 2021 28.16 29.00 27.63 28.01 198,473 -0.11(-0.39%)
Jun 23, 2021 29.34 30.13 27.50 28.12 135,798 -1.38(-4.68%)
Jun 22, 2021 30.46 31.23 28.94 29.50 311,031 -0.80(-2.64%)
Jun 21, 2021 29.29 30.57 28.77 30.30 254,922 +0.96(+3.27%)
Jun 18, 2021 29.33 30.18 27.69 29.34 494,114 -0.37(-1.25%)
Jun 17, 2021 27.88 29.77 27.50 29.71 272,078 +1.81(+6.49%)
Jun 16, 2021 27.45 28.77 27.04 27.90 283,363 +0.35(+1.27%)
Jun 15, 2021 28.31 28.56 26.82 27.55 255,191 -0.93(-3.27%)
Jun 14, 2021 30.12 30.12 28.21 28.48 153,901 -1.35(-4.53%)
Jun 11, 2021 29.08 30.07 28.58 29.83 95,092 +0.89(+3.08%)
Jun 10, 2021 28.87 29.98 28.25 28.94 118,920 +0.22(+0.77%)
Jun 09, 2021 30.02 30.93 28.23 28.72 179,724 -1.68(-5.53%)
Jun 08, 2021 29.40 30.81 28.78 30.40 204,082 +0.93(+3.16%)
Jun 07, 2021 29.09 29.99 27.96 29.47 254,213 +0.47(+1.62%)
Jun 04, 2021 27.56 29.41 27.16 29.00 156,142 +1.52(+5.53%)
Jun 03, 2021 27.67 27.99 26.51 27.48 125,434 -0.21(-0.76%)
Jun 02, 2021 27.55 28.16 26.74 27.69 149,376 +0.12(+0.44%)
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.