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 )

7.260 -0.070 (-0.95%)
Streaming Delayed Price Updated: 2:41 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 (%)
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%)
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.