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 )

7.150 -0.180 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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.