UK markets close in 5 hours 34 minutes

Shattuck Labs, Inc. (STTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.27-0.44 (-5.05%)
At close: 04:00PM EDT
8.30 +0.03 (+0.36%)
After hours: 04:16PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20248.778.778.278.278.27420,300
15 Mar 20248.699.098.628.718.71661,400
14 Mar 20249.059.108.758.758.75269,100
13 Mar 20248.789.258.659.139.13363,200
12 Mar 20249.059.058.708.738.73298,900
11 Mar 20249.029.408.908.948.94323,200
08 Mar 20249.569.859.099.139.13261,900
07 Mar 20249.469.699.069.379.37438,800
06 Mar 20249.6711.119.359.479.47859,100
05 Mar 20249.409.929.309.569.56393,300
04 Mar 202410.0310.039.269.479.47538,900
01 Mar 20249.1710.319.049.659.65644,100
29 Feb 20248.909.178.658.738.73378,100
28 Feb 20249.8610.028.938.998.99239,500
27 Feb 20249.659.899.479.739.73356,400
26 Feb 20249.7110.099.409.609.60287,000
23 Feb 20248.909.608.779.259.25220,900
22 Feb 20248.949.238.738.928.92166,300
21 Feb 20249.029.058.608.818.81281,200
20 Feb 20249.319.699.019.179.17237,900
16 Feb 20248.999.668.799.599.59595,300
15 Feb 20249.059.078.538.998.99312,800
14 Feb 20248.679.058.508.978.97215,600
13 Feb 20249.109.108.318.468.46764,900
12 Feb 20249.129.398.718.948.94267,400
09 Feb 20249.049.198.819.149.14205,900
08 Feb 20249.909.918.969.009.00255,000
07 Feb 20249.669.819.359.579.57310,100
06 Feb 20249.7010.489.609.739.73511,300
05 Feb 20249.3110.149.319.729.72238,200
02 Feb 20249.229.799.229.629.62290,000
01 Feb 20249.659.759.169.509.50204,900
31 Jan 20249.409.939.259.449.44335,500
30 Jan 20249.759.939.159.499.49210,200
29 Jan 20249.9410.609.379.799.79305,700
26 Jan 20249.9010.129.709.939.93139,700
25 Jan 202410.0710.509.719.999.99188,800
24 Jan 20249.5210.039.419.879.87146,200
23 Jan 202410.0110.249.359.529.52208,300
22 Jan 20249.0010.038.869.869.86315,000
19 Jan 20248.509.278.269.029.02329,300
18 Jan 20248.709.248.338.478.47392,700
17 Jan 20248.358.728.108.598.59269,400
16 Jan 20249.319.678.448.518.51676,700
12 Jan 20249.9410.059.329.419.41652,700
11 Jan 202410.0010.169.2410.0010.00440,300
10 Jan 20249.8210.669.4410.0910.09808,700
09 Jan 20249.569.989.039.899.89602,100
08 Jan 20248.269.748.269.509.50731,500
05 Jan 20247.588.437.118.278.27709,900
04 Jan 20247.127.647.007.377.37358,600
03 Jan 20247.417.656.987.427.42642,500
02 Jan 20247.287.956.997.567.56774,200
29 Dec 20237.167.366.707.137.13507,200
28 Dec 20236.667.776.617.247.24650,000
27 Dec 20236.606.946.506.716.71591,500
26 Dec 20236.707.396.416.616.61687,800
22 Dec 20236.406.666.366.606.60534,200
21 Dec 20236.706.906.156.456.451,356,400
20 Dec 20236.386.986.206.456.451,044,300
19 Dec 20235.526.505.516.436.43723,800
18 Dec 20236.516.615.235.515.51963,500
15 Dec 20236.737.435.936.616.616,793,800
14 Dec 20234.717.504.306.966.9621,733,200
13 Dec 20234.385.423.674.864.8657,197,800
12 Dec 20232.122.182.022.112.1126,700
11 Dec 20232.282.342.062.092.0923,800
08 Dec 20232.412.552.322.372.3727,500
07 Dec 20232.422.502.262.362.3637,600
06 Dec 20231.992.391.962.392.3940,500
05 Dec 20231.952.031.891.951.95117,200
04 Dec 20231.992.051.861.971.9759,900
01 Dec 20231.811.981.811.961.9629,600
30 Nov 20231.981.991.911.961.966,200
29 Nov 20232.172.192.002.002.0040,100
28 Nov 20232.302.302.132.292.293,300
27 Nov 20232.262.412.262.302.3059,800
24 Nov 20232.352.422.352.392.396,100
22 Nov 20232.252.392.252.332.3312,200
21 Nov 20232.222.402.212.292.2919,000
20 Nov 20232.452.452.212.252.2518,500
17 Nov 20232.082.212.082.212.217,100
16 Nov 20232.112.201.972.072.0727,900
15 Nov 20232.292.322.002.162.1616,800
14 Nov 20231.852.261.852.082.0878,200
13 Nov 20231.782.081.781.891.8910,400
10 Nov 20231.751.951.751.841.8425,100
09 Nov 20232.242.481.781.821.8237,600
08 Nov 20232.232.402.192.372.37145,800
07 Nov 20232.062.222.012.202.2019,700
06 Nov 20231.822.201.762.112.1179,900
03 Nov 20231.581.911.581.851.8559,300
02 Nov 20231.611.711.591.641.64223,400
01 Nov 20231.621.701.601.601.6030,100
31 Oct 20231.611.781.591.621.62287,600
30 Oct 20231.571.791.571.701.7072,500
27 Oct 20231.791.801.451.581.58109,000
26 Oct 20231.861.861.601.661.6618,400
25 Oct 20231.761.761.521.611.618,600
24 Oct 20231.541.591.471.541.5416,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...