UK Markets open in 2 hrs 20 mins

Shattuck Labs, Inc. (STTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.9800-0.0900 (-2.93%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 2022------
26 May 20222.70002.74002.59002.70002.7000141,300
25 May 20222.89002.89002.70002.71002.7100100,300
24 May 20222.92002.99002.66002.83002.8300108,900
23 May 20223.01003.13002.88002.98002.9800101,900
20 May 20223.10003.17802.87502.98002.9800157,100
19 May 20223.06003.20002.95003.07003.0700148,300
18 May 20223.13003.20003.02003.07003.0700104,800
17 May 20223.34003.35003.19003.23003.2300137,200
16 May 20223.42003.48503.17003.21003.2100144,900
13 May 20223.54003.70003.39003.42003.4200176,600
12 May 20223.22003.60003.20003.53003.5300108,600
11 May 20223.65003.70003.25003.26003.2600137,500
10 May 20223.48003.80003.44003.67003.6700207,000
09 May 20223.25003.41003.22003.38003.3800153,800
06 May 20223.53003.53003.21803.31003.3100346,100
05 May 20223.78003.79003.54003.57003.5700579,800
04 May 20223.96003.96003.55103.84003.8400135,000
03 May 20223.94003.96003.72003.87003.8700167,600
02 May 20224.14004.29003.73503.94003.9400480,600
29 Apr 20223.88003.99003.77003.84003.8400141,300
28 Apr 20223.85004.03003.74003.93003.9300139,400
27 Apr 20223.63003.80003.63003.76003.7600135,800
26 Apr 20223.89003.91403.49003.65003.6500228,400
25 Apr 20223.86004.10003.86003.94003.9400112,600
22 Apr 20223.71004.25003.67003.90003.9000318,900
21 Apr 20223.84003.85403.59503.65003.6500271,500
20 Apr 20223.57003.79003.49003.75003.7500229,400
19 Apr 20223.42003.62003.35003.56003.5600200,600
18 Apr 20223.70003.70003.44003.46003.4600116,500
14 Apr 20223.93004.00003.72003.73003.7300142,400
13 Apr 20223.81004.03003.71003.93003.9300139,300
12 Apr 20223.86003.92003.75503.80003.8000213,400
11 Apr 20223.92003.92003.68003.80003.8000129,100
08 Apr 20224.09004.12003.83003.94003.9400101,100
07 Apr 20224.05004.24004.03004.12004.1200161,100
06 Apr 20224.02004.53003.80004.03004.0300135,700
05 Apr 20224.26004.38004.12004.12004.120094,200
04 Apr 20224.05004.33004.03004.30004.3000146,100
01 Apr 20224.37004.66003.97004.00004.0000149,800
31 Mar 20224.42004.42004.15004.26004.2600115,500
30 Mar 20224.49004.68004.36004.43004.4300128,100
29 Mar 20224.29004.62004.29004.52004.5200208,900
28 Mar 20224.40004.48004.11604.22004.220099,200
25 Mar 20224.55004.55004.33004.39004.3900105,200
24 Mar 20224.95004.95004.52004.56004.5600122,000
23 Mar 20224.95005.06504.81004.81004.8100150,300
22 Mar 20224.95005.00504.83004.99004.9900106,500
21 Mar 20225.18005.18004.76004.84004.8400159,100
18 Mar 20225.02005.28004.87005.25005.2500286,200
17 Mar 20224.68005.05004.64005.02005.0200112,500
16 Mar 20224.50004.73004.46004.73004.7300209,400
15 Mar 20224.36004.51004.25404.43004.4300144,100
14 Mar 20224.57004.57004.22004.29004.2900174,900
11 Mar 20224.66004.72004.43004.50004.5000220,600
10 Mar 20224.61004.70004.51004.67004.6700183,800
09 Mar 20224.69004.74004.62004.73004.7300378,600
08 Mar 20224.60004.68004.45504.61004.6100138,300
07 Mar 20224.53004.71004.48004.60004.6000110,700
04 Mar 20224.55004.67004.45004.57004.5700267,100
03 Mar 20224.75004.75004.45004.61004.6100227,800
02 Mar 20225.04005.04004.60004.66004.6600125,800
01 Mar 20225.00005.11004.96005.01005.0100164,700
28 Feb 20225.08005.14004.98505.00005.0000235,700
25 Feb 20225.13005.35004.98005.14005.1400107,400
24 Feb 20224.71005.28004.62205.20005.2000152,800
23 Feb 20225.03005.14004.91504.94004.9400206,400
22 Feb 20224.76005.12004.73004.99004.9900186,800
18 Feb 20224.65004.87004.42004.85004.8500264,300
17 Feb 20225.11005.35004.61004.64004.6400171,400
16 Feb 20225.23005.31004.94005.05005.0500131,000
15 Feb 20225.06005.42004.93005.31005.3100165,400
14 Feb 20224.96005.12004.73004.88004.8800229,100
11 Feb 20225.11005.21004.95004.98004.9800163,800
10 Feb 20225.27005.46005.05005.13005.1300263,000
09 Feb 20225.27005.53005.27005.44005.4400177,200
08 Feb 20225.60005.62005.28005.34005.340099,500
07 Feb 20225.82005.86005.50005.59005.5900110,900
04 Feb 20225.64005.92005.51005.71505.7150147,200
03 Feb 20226.26006.46005.66505.72005.7200251,700
02 Feb 20226.98006.98006.28006.34006.3400110,100
01 Feb 20226.91007.12006.79006.99006.9900167,300
31 Jan 20226.10006.91006.10006.91006.9100132,600
28 Jan 20226.03006.26005.58106.13006.1300145,300
27 Jan 20226.45006.54006.01006.06006.0600188,300
26 Jan 20226.83006.88006.15006.43006.4300535,300
25 Jan 20226.90007.00006.66006.70006.7000186,100
24 Jan 20226.54007.08006.52007.00007.0000203,700
21 Jan 20226.73007.16006.73006.96006.9600366,300
20 Jan 20226.86007.50006.85006.91006.9100296,000
19 Jan 20227.02007.32006.66006.66006.6600104,100
18 Jan 20227.29007.37506.78006.82006.8200218,200
14 Jan 20227.12007.46007.02007.30007.3000146,800
13 Jan 20227.42007.74507.23007.30007.3000131,500
12 Jan 20227.44007.44007.10507.30007.3000226,000
11 Jan 20227.37007.66507.25007.33007.3300247,200
10 Jan 20227.65007.67007.12007.43007.430071,400
07 Jan 20227.60007.71007.40007.56007.5600153,200
06 Jan 20227.90008.06007.45007.59007.590092,600
05 Jan 20229.46009.46007.90007.92007.9200204,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...