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 )

4.715 -0.265 (-5.32%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 18, 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 29, 2023 1.560 1.610 1.456 1.520 32,822 -0.04(-2.56%)
Sep 28, 2023 1.660 1.840 1.500 1.560 78,158 +0.02(+1.30%)
Sep 27, 2023 1.570 1.700 1.449 1.540 45,611 +0.04(+2.67%)
Sep 26, 2023 1.530 1.630 1.410 1.500 49,505 +0.08(+5.63%)
Sep 25, 2023 1.740 1.560 1.420 1.420 204,557 -0.09(-5.96%)
Sep 22, 2023 1.590 2.110 1.510 1.510 293,593 -0.02(-1.31%)
Sep 21, 2023 1.620 1.841 1.520 1.530 21,577 -0.13(-7.83%)
Sep 20, 2023 1.850 1.888 1.540 1.660 36,090 -0.20(-10.75%)
Sep 19, 2023 1.930 1.940 1.845 1.860 12,089 -0.12(-6.06%)
Sep 18, 2023 2.110 2.180 1.930 1.980 16,629 -0.07(-3.41%)
Sep 15, 2023 2.210 2.210 1.990 2.050 57,108 -0.04(-1.91%)
Sep 14, 2023 2.180 2.180 2.010 2.090 19,648 +0.04(+1.95%)
Sep 13, 2023 2.200 2.200 2.050 2.050 11,095 -0.05(-2.38%)
Sep 12, 2023 2.220 2.220 2.082 2.100 16,620 -0.09(-4.11%)
Sep 11, 2023 2.230 2.325 2.100 2.190 69,848 -0.02(-0.90%)
Sep 08, 2023 2.160 2.210 2.060 2.210 37,930 +0.00(+0.00%)
Sep 07, 2023 2.280 2.280 2.060 2.210 9,432 -0.06(-2.64%)
Sep 06, 2023 2.080 2.270 1.930 2.270 64,200 +0.15(+7.08%)
Sep 05, 2023 2.140 2.230 2.060 2.120 11,859 -0.13(-5.78%)
Sep 01, 2023 2.200 2.250 2.160 2.250 3,922 +0.09(+4.17%)
Aug 31, 2023 2.230 2.270 2.160 2.160 21,225 -0.02(-0.92%)
Aug 30, 2023 2.196 2.196 2.180 2.180 1,725 -0.06(-2.68%)
Aug 29, 2023 2.170 2.240 2.120 2.240 2,282 +0.02(+0.90%)
Aug 28, 2023 2.160 2.280 2.120 2.220 4,214 +0.08(+3.74%)
Aug 25, 2023 2.050 2.145 2.050 2.140 2,129 +0.02(+0.94%)
Aug 24, 2023 2.150 2.175 1.990 2.120 7,876 -0.08(-3.64%)
Aug 23, 2023 2.429 2.473 2.200 2.200 8,895 -0.10(-4.56%)
Aug 22, 2023 2.200 2.370 2.190 2.305 3,969 +0.10(+4.30%)
Aug 21, 2023 2.280 2.290 2.100 2.210 11,986 +0.00(+0.00%)
Aug 18, 2023 2.090 2.360 2.090 2.210 8,944 +0.12(+5.74%)
Aug 17, 2023 1.990 2.215 1.990 2.090 6,352 +0.03(+1.46%)
Aug 16, 2023 2.123 2.470 1.988 2.060 32,496 -0.10(-4.63%)
Aug 15, 2023 2.120 2.250 2.031 2.160 6,532 +0.06(+2.86%)
Aug 14, 2023 2.150 2.230 1.990 2.100 17,223 -0.07(-3.23%)
Aug 11, 2023 2.200 2.218 2.106 2.170 10,916 -0.05(-2.25%)
Aug 10, 2023 2.410 2.410 2.110 2.220 22,645 -0.21(-8.64%)
Aug 09, 2023 2.646 2.646 2.430 2.430 10,329 -0.14(-5.45%)
Aug 08, 2023 2.541 2.680 2.490 2.570 6,102 -0.01(-0.39%)
Aug 07, 2023 2.437 2.700 2.437 2.580 28,899 +0.11(+4.45%)
Aug 04, 2023 2.310 2.580 2.310 2.470 10,066 +0.08(+3.35%)
Aug 03, 2023 2.220 2.440 2.140 2.390 27,909 +0.11(+4.82%)
Aug 02, 2023 2.400 2.480 2.260 2.280 13,325 -0.02(-0.87%)
Aug 01, 2023 2.560 2.676 2.265 2.300 39,136 -0.25(-9.80%)
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%)
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.