Shattuck Labs, Inc. - Common Stock (STTK)

5.4700
+0.1500 (2.82%)
NASDAQ · Last Trade: Nov 3rd, 9:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shattuck Labs, Inc. - Common Stock (STTK)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.385.565.245.47849,9835.47
11/02/20265.595.645.225.32651,5785.32
10/30/20265.675.745.365.56951,4815.56
10/29/20265.855.955.575.72676,3285.72
10/28/20265.725.945.625.80799,2755.80
10/27/20265.555.825.485.77699,9505.77
10/26/20265.535.695.465.54706,0945.54
10/23/20265.545.595.365.49700,5035.49
10/22/20265.565.715.435.601,220,8235.60
10/21/20265.856.005.575.581,198,0765.58
10/20/20265.395.875.315.841,555,6545.84
10/19/20265.515.695.375.37869,5945.37
10/16/20265.535.555.275.42648,4695.42
10/15/20265.355.595.305.53867,8305.53
10/14/20265.325.525.195.331,202,9115.33
10/13/20266.066.095.475.491,576,7965.49
10/12/20266.096.215.856.091,024,5516.09
10/09/20265.656.025.545.971,049,3975.97
10/08/20265.565.885.425.662,486,6065.66
10/07/20265.765.835.555.661,109,3265.66
10/06/20266.556.655.855.861,595,3505.86
10/05/20266.736.856.296.501,239,3516.50
10/02/20267.027.096.546.731,843,7446.73
10/01/20266.957.296.676.842,023,9296.84
9/30/20266.647.426.526.823,356,7226.82
9/29/20266.436.636.326.54956,6266.54
9/28/20266.036.485.856.43976,8906.43
9/25/20266.336.396.046.07893,6726.07
9/24/20266.346.406.006.311,428,6886.31
9/23/20266.476.616.266.361,386,5396.36
9/22/20266.206.546.106.501,459,3156.50
9/21/20266.096.215.866.111,037,0736.11
9/18/20265.866.215.806.017,400,0926.01
9/17/20266.036.095.805.85654,3785.85
9/16/20266.006.125.785.88743,0555.88
9/15/20266.186.235.915.97895,2335.97
9/14/20266.216.266.086.20821,8606.20
9/11/20266.246.366.076.20846,9356.20
9/10/20266.216.346.106.151,171,9676.15
9/09/20266.396.576.256.331,062,0436.33
9/08/20266.806.866.476.501,002,7046.50
9/04/20266.846.886.676.79677,7656.79
9/03/20266.967.046.836.96563,9246.96
9/02/20266.917.286.776.91583,3756.91
9/01/20266.907.066.766.87639,5956.87
8/31/20266.987.046.837.01751,2267.01
8/28/20267.557.597.047.04623,1377.04
8/27/20267.867.937.637.65543,5347.65
8/26/20268.038.047.797.90581,6177.90
8/25/20268.018.157.938.06869,5798.06
8/24/20267.668.027.507.902,055,0607.90
8/21/20267.357.557.257.53475,5927.53
8/20/20267.567.567.247.25419,6957.25
8/19/20267.697.887.477.66767,4757.66
8/18/20267.327.477.047.45517,0407.45
8/17/20267.407.467.227.39569,4427.39
8/14/20267.257.526.937.42640,7867.42
8/13/20267.657.657.267.32677,8707.32
8/12/20267.127.877.117.491,286,9077.49
8/11/20267.187.447.027.181,906,3607.18
8/10/20267.257.607.127.14901,8567.14
8/07/20267.307.427.217.27894,4547.27
8/06/20267.417.687.057.16772,3447.16
8/05/20267.927.927.337.37967,1327.37
8/04/20267.397.947.387.921,445,9497.92