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 )

1.150 +0.110 (+10.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.020 1.160 1.020 1.150 576,556 +0.10(+9.52%)
Dec 19, 2024 1.070 1.140 1.050 1.050 159,572 -0.03(-2.78%)
Dec 18, 2024 1.170 1.190 1.080 1.080 248,728 -0.07(-6.09%)
Dec 17, 2024 1.070 1.170 1.070 1.150 150,733 +0.06(+5.50%)
Dec 16, 2024 1.150 1.185 1.080 1.090 221,310 -0.05(-4.39%)
Dec 13, 2024 1.190 1.200 1.090 1.140 125,480 -0.06(-5.00%)
Dec 12, 2024 1.330 1.340 1.160 1.200 237,076 -0.13(-9.77%)
Dec 11, 2024 1.300 1.380 1.250 1.330 182,494 +0.03(+2.31%)
Dec 10, 2024 1.270 1.320 1.220 1.300 180,877 +0.05(+4.00%)
Dec 09, 2024 1.260 1.380 1.250 1.250 256,048 +0.00(+0.00%)
Dec 06, 2024 1.300 1.350 1.180 1.250 423,156 -0.06(-4.58%)
Dec 05, 2024 1.230 1.340 1.180 1.310 282,442 +0.06(+4.80%)
Dec 04, 2024 1.150 1.380 1.140 1.250 2,155,025 +0.12(+10.62%)
Dec 03, 2024 1.080 1.190 1.060 1.130 394,281 +0.04(+3.67%)
Dec 02, 2024 1.110 1.129 1.050 1.090 213,455 -0.01(-0.91%)
Nov 29, 2024 1.100 1.140 1.100 1.100 113,256 +0.01(+0.92%)
Nov 27, 2024 1.060 1.100 1.050 1.090 104,698 +0.01(+0.93%)
Nov 26, 2024 1.050 1.120 1.010 1.080 246,044 +0.07(+6.93%)
Nov 25, 2024 1.010 1.042 0.9800 1.010 362,238 +0.01(+0.50%)
Nov 22, 2024 0.9900 1.025 0.9400 1.005 394,998 -0.01(-0.50%)
Nov 21, 2024 1.110 1.140 0.9900 1.010 331,992 -0.10(-9.01%)
Nov 20, 2024 1.160 1.190 1.085 1.110 166,904 -0.03(-2.63%)
Nov 19, 2024 1.100 1.180 1.100 1.140 173,127 +0.03(+3.17%)
Nov 18, 2024 1.230 1.265 1.100 1.105 352,860 -0.13(-10.53%)
Nov 15, 2024 1.400 1.450 1.230 1.235 218,630 -0.14(-9.85%)
Nov 14, 2024 1.250 1.560 1.200 1.370 679,396 +0.15(+12.30%)
Nov 13, 2024 1.200 1.270 1.175 1.220 330,223 -0.04(-3.17%)
Nov 12, 2024 1.180 1.310 1.170 1.260 369,687 +0.08(+6.78%)
Nov 11, 2024 1.200 1.220 1.140 1.180 216,691 +0.00(+0.00%)
Nov 08, 2024 1.250 1.260 1.180 1.180 152,615 -0.06(-4.84%)
Nov 07, 2024 1.230 1.300 1.220 1.240 356,819 +0.01(+0.81%)
Nov 06, 2024 1.240 1.300 1.180 1.230 405,846 +0.03(+2.50%)
Nov 05, 2024 1.140 1.220 1.140 1.200 233,159 +0.04(+3.45%)
Nov 04, 2024 1.270 1.280 1.130 1.160 747,864 -0.09(-7.20%)
Nov 01, 2024 1.260 1.310 1.240 1.250 218,982 -0.01(-0.79%)
Oct 31, 2024 1.310 1.310 1.250 1.260 214,358 -0.05(-3.82%)
Oct 30, 2024 1.320 1.380 1.310 1.310 170,251 -0.03(-2.24%)
Oct 29, 2024 1.340 1.390 1.330 1.340 274,473 -0.01(-1.11%)
Oct 28, 2024 1.310 1.380 1.280 1.355 173,486 +0.04(+3.44%)
Oct 25, 2024 1.150 1.350 1.150 1.310 1,086,638 +0.03(+2.34%)
Oct 24, 2024 1.290 1.335 1.270 1.280 205,022 -0.02(-1.54%)
Oct 23, 2024 1.260 1.330 1.260 1.300 343,462 +0.02(+1.56%)
Oct 22, 2024 1.250 1.330 1.250 1.280 290,155 +0.03(+2.40%)
Oct 21, 2024 1.370 1.385 1.250 1.250 450,513 -0.10(-7.41%)
Oct 18, 2024 1.380 1.400 1.340 1.350 296,580 -0.03(-2.17%)
Oct 17, 2024 1.450 1.475 1.305 1.380 563,367 -0.07(-4.83%)
Oct 16, 2024 1.490 1.540 1.440 1.450 252,438 -0.04(-2.68%)
Oct 15, 2024 1.580 1.591 1.450 1.490 258,694 -0.07(-4.49%)
Oct 14, 2024 1.450 1.670 1.450 1.560 1,232,710 +0.02(+1.30%)
Oct 11, 2024 1.450 1.560 1.414 1.540 473,259 +0.07(+4.76%)
Oct 10, 2024 1.360 1.570 1.360 1.470 741,932 +0.07(+5.00%)
Oct 09, 2024 1.220 1.530 1.210 1.400 2,044,685 +0.14(+11.11%)
Oct 08, 2024 1.210 1.400 1.200 1.260 1,664,565 +0.13(+11.50%)
Oct 07, 2024 1.230 1.260 1.070 1.130 769,211 -0.09(-7.38%)
Oct 04, 2024 1.260 1.300 1.190 1.220 1,070,874 -0.06(-4.69%)
Oct 03, 2024 1.220 1.380 1.150 1.280 1,511,935 +0.03(+2.40%)
Oct 02, 2024 1.800 1.860 1.180 1.250 3,710,789 -0.67(-34.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.