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 )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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 1,068,203 -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%)
Oct 01, 2024 1.400 2.240 1.370 1.920 11,903,155 -1.57(-44.99%)
Sep 30, 2024 3.880 3.950 3.480 3.490 135,588 -0.38(-9.82%)
Sep 27, 2024 3.770 3.930 3.770 3.870 170,077 +0.15(+4.03%)
Sep 26, 2024 3.680 3.830 3.640 3.720 108,328 +0.09(+2.48%)
Sep 25, 2024 3.690 3.690 3.620 3.630 102,992 -0.07(-1.89%)
Sep 24, 2024 3.680 3.730 3.630 3.700 122,353 +0.06(+1.65%)
Sep 23, 2024 3.800 3.800 3.615 3.640 193,793 -0.10(-2.67%)
Sep 20, 2024 3.700 3.791 3.645 3.740 371,392 +0.04(+1.08%)
Sep 19, 2024 3.750 3.820 3.650 3.700 120,818 +0.05(+1.37%)
Sep 18, 2024 3.720 3.800 3.600 3.650 145,177 -0.10(-2.67%)
Sep 17, 2024 3.760 3.820 3.640 3.750 172,009 +0.06(+1.63%)
Sep 16, 2024 3.860 3.910 3.650 3.690 156,683 -0.12(-3.15%)
Sep 13, 2024 3.750 3.910 3.730 3.810 131,875 +0.12(+3.25%)
Sep 12, 2024 3.760 3.760 3.630 3.690 124,494 -0.04(-1.07%)
Sep 11, 2024 3.820 3.850 3.680 3.730 126,385 -0.13(-3.37%)
Sep 10, 2024 3.670 3.940 3.550 3.860 124,518 +0.22(+6.04%)
Sep 09, 2024 3.500 3.730 3.490 3.640 120,427 +0.14(+4.00%)
Sep 06, 2024 3.570 3.750 3.440 3.500 105,806 -0.03(-0.85%)
Sep 05, 2024 3.610 3.630 3.420 3.530 131,072 -0.04(-1.12%)
Sep 04, 2024 3.390 3.690 3.390 3.570 125,196 +0.14(+4.08%)
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.