UK Markets closed

Shattuck Labs, Inc. (STTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.94-0.45 (-2.32%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202121.6221.8720.8021.2721.2712,950,000
02 Sept 202121.6721.8721.1721.6021.6010,910,000
01 Sept 202121.2322.1621.0021.4921.4914,570,000
31 Aug 202121.1921.5120.8721.1321.1319,320,000
30 Aug 202121.0521.7520.8721.0621.0618,710,000
27 Aug 202120.2521.9820.0020.9420.9415,210,000
26 Aug 202119.9721.3019.9720.1920.197,360,000
25 Aug 202120.0220.5719.6520.2720.2713,780,000
24 Aug 202121.4421.5619.7520.0520.0517,000,000
23 Aug 202122.0022.5221.1521.2421.2438,820,000
20 Aug 202118.7220.3318.7219.9519.958,820,000
19 Aug 202119.3119.8718.8218.8418.846,980,000
18 Aug 202120.1420.2519.3219.4319.4311,480,000
17 Aug 202119.8020.4019.2620.0220.026,820,000
16 Aug 202120.2520.5819.5620.0220.026,530,000
13 Aug 202120.4421.0320.0920.4520.4527,970,000
12 Aug 202120.2420.9119.7520.5820.5810,560,000
11 Aug 202120.4520.6819.2120.0520.054,820,000
10 Aug 202120.4421.0520.0920.3320.336,580,000
09 Aug 202120.4120.9920.2320.5220.526,380,000
06 Aug 202120.8520.9520.2720.2920.299,900,000
05 Aug 202119.9621.1619.8620.6220.6210,080,000
04 Aug 202119.7620.6919.2019.7619.764,870,000
03 Aug 202121.6321.7219.7120.1020.1098,000
02 Aug 2021------
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
25 May 202125.4525.9824.0524.1424.14122,000
24 May 202125.2426.0724.3825.5025.50130,500
21 May 202127.1527.1625.0125.2425.24155,900
20 May 202124.8926.9524.8926.8726.87171,400
19 May 202124.9325.3823.7324.8124.81176,300
18 May 202126.7227.7525.0025.1225.12120,600
17 May 202126.4928.1525.5026.8126.81140,800
14 May 202126.1527.9325.0026.7926.79247,000
13 May 202127.5628.6524.3526.1626.16219,000
12 May 202127.7527.9926.3327.7527.75398,400
11 May 202126.6128.7725.6228.5028.50330,300
10 May 202129.1129.2726.0027.3027.30186,400
07 May 202131.9732.4829.2029.5229.52119,800
06 May 202132.4432.6930.0432.0032.00238,300
05 May 202135.6435.6431.5232.7632.76264,900
04 May 202134.7035.9932.9135.1935.19227,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...