UK Markets closed

Shattuck Labs, Inc. (STTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.33-0.35 (-1.78%)
At close: 4:00PM EDT
19.33 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202119.4720.1219.2319.3319.33101,300
14 Oct 202119.8920.1319.4919.6819.6895,000
13 Oct 202119.2719.9119.0019.7119.7163,800
12 Oct 2021------
11 Oct 202120.1920.9420.0720.3120.3161,400
08 Oct 202119.1920.2719.0020.1320.13220,900
07 Oct 202119.9620.7418.4019.1319.13474,400
06 Oct 202119.8320.2019.4219.9319.93147,800
05 Oct 202120.2320.7719.3719.9719.97164,700
04 Oct 202120.9520.9519.0619.9619.96285,200
01 Oct 202120.3921.4219.0021.0821.08174,200
30 Sept 202119.0820.7718.7820.3820.38149,400
29 Sept 202119.2019.2418.5119.0019.00242,700
28 Sept 202117.8319.9017.2119.2519.25515,200
27 Sept 202117.4818.1917.1517.8917.89228,400
24 Sept 202118.2918.5317.4817.5717.57117,200
23 Sept 202118.9418.9418.2918.4318.43149,000
22 Sept 202119.6419.6418.7318.9418.9469,500
21 Sept 202119.1319.9719.0619.3919.39133,900
20 Sept 202118.4619.9118.2818.9918.99216,300
17 Sept 202120.1220.3118.8518.9618.96963,000
16 Sept 202120.0420.5319.7720.0020.00120,900
15 Sept 202119.5220.3019.2119.9819.98180,800
14 Sept 202119.7420.4019.3319.5119.51101,700
13 Sept 202120.0620.8419.3619.5719.57164,600
10 Sept 202121.0521.0520.0420.0420.04125,800
09 Sept 202120.7422.6220.7420.9520.9598,300
08 Sept 202121.4221.6420.4120.9320.9365,600
07 Sept 202121.2722.0820.9821.4021.40289,600
03 Sept 202121.6221.8720.8021.2721.27129,500
02 Sept 202121.6721.8721.1721.6021.60109,100
01 Sept 202121.2322.1621.0021.4921.49145,700
31 Aug 202121.1921.5120.8721.1321.13193,200
30 Aug 202121.0521.7520.8721.0621.06187,100
27 Aug 202120.2521.9820.0020.9420.94152,100
26 Aug 202119.9721.3019.9720.1920.1973,600
25 Aug 202120.0220.5719.6520.2720.27137,800
24 Aug 202121.4421.5619.7520.0520.05170,000
23 Aug 202122.0022.5221.1521.2421.24388,200
20 Aug 202118.7220.3318.7219.9519.9588,200
19 Aug 202119.3119.8718.8218.8418.8469,800
18 Aug 202120.1420.2519.3219.4319.43114,800
17 Aug 202119.8020.4019.2620.0220.0268,200
16 Aug 202120.2520.5819.5620.0220.0265,300
13 Aug 202120.4421.0320.0920.4520.45279,700
12 Aug 202120.2420.9119.7520.5820.58105,600
11 Aug 202120.4520.6819.2120.0520.0548,200
10 Aug 202120.4421.0520.0920.3320.3365,800
09 Aug 202120.4120.9920.2320.5220.5263,800
06 Aug 202120.8520.9520.2720.2920.2999,000
05 Aug 202119.9621.1619.8620.6220.62100,800
04 Aug 202119.7620.6919.2019.7619.7648,700
03 Aug 202121.6321.7219.7120.1020.1098,000
02 Aug 202122.3022.9821.4221.7321.7353,600
30 Jul 202121.7622.7921.4922.0422.04110,300
29 Jul 202122.4122.9921.7121.8821.8873,900
28 Jul 202121.6122.6421.2022.2222.22132,900
27 Jul 202121.8122.1821.0021.4021.4087,700
26 Jul 202122.4723.0121.7121.9821.9865,200
23 Jul 202122.9923.3821.9322.3122.3175,700
22 Jul 202123.3623.9922.7822.9922.9963,200
21 Jul 202123.0424.2722.2823.4123.4187,500
20 Jul 202121.8123.1621.4222.9122.91222,200
19 Jul 202122.5923.5321.4021.6421.64145,400
16 Jul 202122.7924.1822.3823.0123.01154,400
15 Jul 202122.7423.6921.3122.3522.35522,700
14 Jul 202125.5025.5022.5022.8722.87310,500
13 Jul 202126.1026.1024.6325.1425.14103,400
12 Jul 202126.6527.1525.8126.1726.1786,700
09 Jul 202126.7426.9026.1826.6826.6880,700
08 Jul 202125.4826.8325.0426.6426.6495,900
07 Jul 202127.4428.1025.7626.0226.02112,400
06 Jul 202128.6328.6326.8927.1427.1465,500
02 Jul 202128.9929.0828.2528.5228.5262,500
01 Jul 202128.9929.6227.9028.9528.95170,200
30 Jun 202126.8429.3125.8128.9928.99428,100
29 Jun 202128.6028.6026.0226.8226.82182,600
28 Jun 202127.8928.7727.0928.2928.29181,700
25 Jun 202128.0228.8727.7928.0128.011,760,800
24 Jun 202128.1629.0027.6328.0128.01198,500
23 Jun 202129.3430.1327.5028.1228.12135,800
22 Jun 202130.4631.2328.9429.5029.50311,000
21 Jun 202129.2930.5828.7730.3030.30254,900
18 Jun 202129.3330.1727.6929.3429.34494,100
17 Jun 202127.8829.7727.5029.7129.71272,100
16 Jun 202127.4528.7727.0427.9027.90283,400
15 Jun 202128.3128.5626.8327.5527.55255,200
14 Jun 202130.1230.1228.2128.4828.48153,900
11 Jun 202129.0830.0728.5829.8329.8395,100
10 Jun 202128.8729.9828.2528.9428.94118,900
09 Jun 202130.0230.9328.2328.7228.72179,700
08 Jun 202129.4030.8128.7830.4030.40204,100
07 Jun 202129.0929.9927.9629.4729.47254,200
04 Jun 202127.5629.4127.1629.0029.00156,100
03 Jun 202127.6727.9926.5127.4827.48125,400
02 Jun 202127.5528.1626.7427.6927.69149,400
01 Jun 202127.0127.9426.6027.5727.57141,900
28 May 202127.1928.5026.4927.1427.14208,800
27 May 202125.0527.4324.8027.1527.15270,800
26 May 202124.3625.1823.7724.9624.96116,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...