Skip to main content

Shattuck Labs, Inc. - Common Stock (NQ: STTK )

1.210 -0.020 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 1.230 1.230 1.140 1.210 179,807 -0.02(-1.63%)
Mar 12, 2025 1.290 1.290 1.210 1.230 94,739 -0.07(-5.38%)
Mar 11, 2025 1.260 1.300 1.200 1.300 94,279 +0.07(+5.69%)
Mar 10, 2025 1.200 1.260 1.200 1.230 134,737 +0.00(+0.00%)
Mar 07, 2025 1.320 1.390 1.205 1.230 81,047 -0.10(-7.52%)
Mar 06, 2025 1.220 1.380 1.220 1.330 131,100 +0.09(+7.26%)
Mar 05, 2025 1.239 1.250 1.180 1.240 117,261 +0.01(+0.81%)
Mar 04, 2025 1.180 1.280 1.180 1.230 171,639 +0.01(+0.82%)
Mar 03, 2025 1.320 1.340 1.180 1.220 155,644 -0.10(-7.58%)
Feb 28, 2025 1.210 1.370 1.205 1.320 200,559 +0.13(+10.92%)
Feb 27, 2025 1.390 1.400 1.180 1.190 189,442 -0.25(-17.36%)
Feb 26, 2025 1.890 1.900 1.410 1.440 407,410 -0.47(-24.61%)
Feb 25, 2025 1.600 1.940 1.460 1.910 562,643 +0.19(+11.05%)
Feb 24, 2025 1.410 1.860 1.401 1.720 1,219,321 +0.35(+25.55%)
Feb 21, 2025 1.310 1.400 1.310 1.370 179,947 +0.08(+6.20%)
Feb 20, 2025 1.270 1.310 1.240 1.290 247,502 +0.03(+2.38%)
Feb 19, 2025 1.240 1.280 1.210 1.260 130,014 +0.00(+0.00%)
Feb 18, 2025 1.300 1.360 1.240 1.260 99,857 -0.07(-5.26%)
Feb 14, 2025 1.260 1.360 1.240 1.330 132,770 +0.08(+6.40%)
Feb 13, 2025 1.180 1.260 1.161 1.250 85,025 +0.06(+5.04%)
Feb 12, 2025 1.180 1.220 1.140 1.190 76,824 +0.00(+0.00%)
Feb 11, 2025 1.150 1.190 1.100 1.190 83,650 +0.07(+6.25%)
Feb 10, 2025 1.200 1.215 1.105 1.120 113,451 -0.06(-5.08%)
Feb 07, 2025 1.240 1.270 1.165 1.180 146,406 -0.06(-4.84%)
Feb 06, 2025 1.270 1.270 1.200 1.240 54,037 -0.01(-0.80%)
Feb 05, 2025 1.200 1.270 1.200 1.250 62,911 +0.02(+1.63%)
Feb 04, 2025 1.280 1.290 1.180 1.230 87,912 -0.05(-4.28%)
Feb 03, 2025 1.130 1.320 1.120 1.285 201,946 +0.12(+10.78%)
Jan 31, 2025 1.270 1.320 1.120 1.160 202,232 -0.09(-7.20%)
Jan 30, 2025 1.320 1.360 1.250 1.250 106,645 -0.07(-5.30%)
Jan 29, 2025 1.200 1.350 1.200 1.320 243,723 +0.14(+11.86%)
Jan 28, 2025 1.140 1.210 1.105 1.180 110,266 +0.04(+3.51%)
Jan 27, 2025 1.140 1.210 1.130 1.140 139,999 -0.02(-1.72%)
Jan 24, 2025 1.150 1.240 1.150 1.160 131,998 +0.00(+0.00%)
Jan 23, 2025 1.130 1.195 1.130 1.160 79,974 +0.04(+3.57%)
Jan 22, 2025 1.150 1.240 1.115 1.120 89,618 -0.03(-2.61%)
Jan 21, 2025 1.120 1.210 1.110 1.150 113,065 +0.04(+3.60%)
Jan 17, 2025 1.100 1.110 1.060 1.110 117,309 +0.02(+1.83%)
Jan 16, 2025 1.180 1.180 1.090 1.090 60,949 -0.10(-8.40%)
Jan 15, 2025 1.170 1.220 1.130 1.190 58,609 +0.07(+6.25%)
Jan 14, 2025 1.170 1.185 1.110 1.120 79,528 -0.07(-5.88%)
Jan 13, 2025 1.150 1.210 1.110 1.190 98,694 +0.00(+0.00%)
Jan 10, 2025 1.200 1.240 1.170 1.190 147,854 -0.04(-3.25%)
Jan 08, 2025 1.270 1.280 1.225 1.230 96,893 -0.04(-3.15%)
Jan 07, 2025 1.280 1.340 1.245 1.270 93,007 +0.00(+0.00%)
Jan 06, 2025 1.340 1.381 1.250 1.270 139,316 -0.07(-5.22%)
Jan 03, 2025 1.220 1.390 1.210 1.340 224,157 +0.13(+10.74%)
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.