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 )

8.270 -0.210 (-2.48%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 15, 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 (%)
May 31, 2022 2.720 3.055 2.660 2.860 637,534 +0.14(+5.15%)
May 27, 2022 2.690 2.790 2.630 2.720 129,208 +0.02(+0.74%)
May 26, 2022 2.700 2.740 2.590 2.700 141,326 -0.01(-0.37%)
May 25, 2022 2.890 2.890 2.700 2.710 100,339 -0.12(-4.24%)
May 24, 2022 2.920 2.990 2.660 2.830 108,938 -0.15(-5.03%)
May 23, 2022 3.010 3.130 2.880 2.980 101,868 +0.00(+0.00%)
May 20, 2022 3.100 3.178 2.875 2.980 157,076 -0.09(-2.93%)
May 19, 2022 3.060 3.200 2.950 3.070 148,340 +0.00(+0.00%)
May 18, 2022 3.130 3.200 3.020 3.070 104,877 -0.16(-4.95%)
May 17, 2022 3.340 3.350 3.190 3.230 137,244 +0.02(+0.62%)
May 16, 2022 3.420 3.485 3.170 3.210 144,899 -0.21(-6.14%)
May 13, 2022 3.540 3.700 3.390 3.420 176,748 -0.11(-3.12%)
May 12, 2022 3.220 3.600 3.200 3.530 108,558 +0.27(+8.28%)
May 11, 2022 3.650 3.700 3.250 3.260 137,453 -0.41(-11.17%)
May 10, 2022 3.480 3.800 3.440 3.670 206,954 +0.29(+8.58%)
May 09, 2022 3.250 3.410 3.220 3.380 153,845 +0.07(+2.11%)
May 06, 2022 3.530 3.530 3.218 3.310 346,139 -0.26(-7.28%)
May 05, 2022 3.780 3.790 3.540 3.570 579,827 -0.27(-7.03%)
May 04, 2022 3.960 3.960 3.551 3.840 135,197 -0.03(-0.78%)
May 03, 2022 3.940 3.960 3.720 3.870 167,564 -0.07(-1.78%)
May 02, 2022 4.140 4.290 3.735 3.940 480,575 +0.10(+2.60%)
Apr 29, 2022 3.880 3.990 3.770 3.840 141,258 -0.09(-2.29%)
Apr 28, 2022 3.850 4.030 3.740 3.930 139,394 +0.17(+4.52%)
Apr 27, 2022 3.630 3.800 3.630 3.760 135,802 +0.11(+3.01%)
Apr 26, 2022 3.890 3.914 3.490 3.650 228,381 -0.29(-7.36%)
Apr 25, 2022 3.860 4.100 3.860 3.940 112,641 +0.04(+1.03%)
Apr 22, 2022 3.710 4.250 3.670 3.900 318,916 +0.25(+6.85%)
Apr 21, 2022 3.840 3.854 3.595 3.650 271,512 -0.10(-2.67%)
Apr 20, 2022 3.570 3.790 3.490 3.750 229,435 +0.19(+5.34%)
Apr 19, 2022 3.420 3.620 3.350 3.560 200,599 +0.10(+2.89%)
Apr 18, 2022 3.700 3.700 3.440 3.460 116,532 -0.27(-7.24%)
Apr 14, 2022 3.930 4.000 3.720 3.730 142,388 -0.20(-5.09%)
Apr 13, 2022 3.810 4.030 3.710 3.930 139,312 +0.13(+3.42%)
Apr 12, 2022 3.860 3.920 3.755 3.800 213,396 +0.00(+0.00%)
Apr 11, 2022 3.920 3.920 3.680 3.800 129,128 -0.14(-3.55%)
Apr 08, 2022 4.090 4.120 3.830 3.940 101,085 -0.18(-4.37%)
Apr 07, 2022 4.050 4.240 4.030 4.120 161,071 +0.09(+2.23%)
Apr 06, 2022 4.020 4.530 3.800 4.030 133,913 -0.09(-2.18%)
Apr 05, 2022 4.260 4.380 4.120 4.120 94,247 -0.18(-4.19%)
Apr 04, 2022 4.050 4.330 4.030 4.300 146,135 +0.30(+7.50%)
Apr 01, 2022 4.370 4.660 3.970 4.000 149,834 -0.26(-6.10%)
Mar 31, 2022 4.420 4.420 4.150 4.260 115,531 -0.17(-3.84%)
Mar 30, 2022 4.490 4.680 4.360 4.430 128,138 -0.09(-1.99%)
Mar 29, 2022 4.290 4.620 4.290 4.520 208,949 +0.30(+7.11%)
Mar 28, 2022 4.400 4.480 4.116 4.220 99,235 -0.17(-3.87%)
Mar 25, 2022 4.550 4.550 4.330 4.390 105,166 -0.17(-3.73%)
Mar 24, 2022 4.950 4.950 4.520 4.560 121,998 -0.25(-5.20%)
Mar 23, 2022 4.950 5.065 4.810 4.810 150,289 -0.18(-3.61%)
Mar 22, 2022 4.950 5.005 4.830 4.990 106,544 +0.15(+3.10%)
Mar 21, 2022 5.180 5.180 4.760 4.840 159,110 -0.41(-7.81%)
Mar 18, 2022 5.020 5.280 4.870 5.250 286,153 +0.23(+4.58%)
Mar 17, 2022 4.680 5.050 4.640 5.020 112,499 +0.29(+6.13%)
Mar 16, 2022 4.500 4.730 4.460 4.730 209,378 +0.30(+6.77%)
Mar 15, 2022 4.360 4.510 4.253 4.430 144,054 +0.14(+3.26%)
Mar 14, 2022 4.570 4.570 4.220 4.290 174,883 -0.21(-4.67%)
Mar 11, 2022 4.660 4.720 4.430 4.500 220,617 -0.17(-3.64%)
Mar 10, 2022 4.610 4.700 4.510 4.670 183,766 -0.06(-1.27%)
Mar 09, 2022 4.690 4.740 4.620 4.730 378,558 +0.12(+2.60%)
Mar 08, 2022 4.600 4.680 4.455 4.610 138,306 +0.01(+0.22%)
Mar 07, 2022 4.530 4.710 4.480 4.600 110,735 +0.03(+0.66%)
Mar 04, 2022 4.550 4.670 4.450 4.570 267,091 -0.04(-0.87%)
Mar 03, 2022 4.750 4.750 4.450 4.610 227,832 -0.05(-1.07%)
Mar 02, 2022 5.040 5.040 4.600 4.660 125,771 -0.35(-6.99%)
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.