UK Markets open in 2 hrs 20 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
22,875.95 -782.78 (-3.31%)
Shattuck Labs, Inc. (STTK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | - | - | - | - | - | - |
| 26 May 2022 | 2.7000 | 2.7400 | 2.5900 | 2.7000 | 2.7000 | 141,300 |
| 25 May 2022 | 2.8900 | 2.8900 | 2.7000 | 2.7100 | 2.7100 | 100,300 |
| 24 May 2022 | 2.9200 | 2.9900 | 2.6600 | 2.8300 | 2.8300 | 108,900 |
| 23 May 2022 | 3.0100 | 3.1300 | 2.8800 | 2.9800 | 2.9800 | 101,900 |
| 20 May 2022 | 3.1000 | 3.1780 | 2.8750 | 2.9800 | 2.9800 | 157,100 |
| 19 May 2022 | 3.0600 | 3.2000 | 2.9500 | 3.0700 | 3.0700 | 148,300 |
| 18 May 2022 | 3.1300 | 3.2000 | 3.0200 | 3.0700 | 3.0700 | 104,800 |
| 17 May 2022 | 3.3400 | 3.3500 | 3.1900 | 3.2300 | 3.2300 | 137,200 |
| 16 May 2022 | 3.4200 | 3.4850 | 3.1700 | 3.2100 | 3.2100 | 144,900 |
| 13 May 2022 | 3.5400 | 3.7000 | 3.3900 | 3.4200 | 3.4200 | 176,600 |
| 12 May 2022 | 3.2200 | 3.6000 | 3.2000 | 3.5300 | 3.5300 | 108,600 |
| 11 May 2022 | 3.6500 | 3.7000 | 3.2500 | 3.2600 | 3.2600 | 137,500 |
| 10 May 2022 | 3.4800 | 3.8000 | 3.4400 | 3.6700 | 3.6700 | 207,000 |
| 09 May 2022 | 3.2500 | 3.4100 | 3.2200 | 3.3800 | 3.3800 | 153,800 |
| 06 May 2022 | 3.5300 | 3.5300 | 3.2180 | 3.3100 | 3.3100 | 346,100 |
| 05 May 2022 | 3.7800 | 3.7900 | 3.5400 | 3.5700 | 3.5700 | 579,800 |
| 04 May 2022 | 3.9600 | 3.9600 | 3.5510 | 3.8400 | 3.8400 | 135,000 |
| 03 May 2022 | 3.9400 | 3.9600 | 3.7200 | 3.8700 | 3.8700 | 167,600 |
| 02 May 2022 | 4.1400 | 4.2900 | 3.7350 | 3.9400 | 3.9400 | 480,600 |
| 29 Apr 2022 | 3.8800 | 3.9900 | 3.7700 | 3.8400 | 3.8400 | 141,300 |
| 28 Apr 2022 | 3.8500 | 4.0300 | 3.7400 | 3.9300 | 3.9300 | 139,400 |
| 27 Apr 2022 | 3.6300 | 3.8000 | 3.6300 | 3.7600 | 3.7600 | 135,800 |
| 26 Apr 2022 | 3.8900 | 3.9140 | 3.4900 | 3.6500 | 3.6500 | 228,400 |
| 25 Apr 2022 | 3.8600 | 4.1000 | 3.8600 | 3.9400 | 3.9400 | 112,600 |
| 22 Apr 2022 | 3.7100 | 4.2500 | 3.6700 | 3.9000 | 3.9000 | 318,900 |
| 21 Apr 2022 | 3.8400 | 3.8540 | 3.5950 | 3.6500 | 3.6500 | 271,500 |
| 20 Apr 2022 | 3.5700 | 3.7900 | 3.4900 | 3.7500 | 3.7500 | 229,400 |
| 19 Apr 2022 | 3.4200 | 3.6200 | 3.3500 | 3.5600 | 3.5600 | 200,600 |
| 18 Apr 2022 | 3.7000 | 3.7000 | 3.4400 | 3.4600 | 3.4600 | 116,500 |
| 14 Apr 2022 | 3.9300 | 4.0000 | 3.7200 | 3.7300 | 3.7300 | 142,400 |
| 13 Apr 2022 | 3.8100 | 4.0300 | 3.7100 | 3.9300 | 3.9300 | 139,300 |
| 12 Apr 2022 | 3.8600 | 3.9200 | 3.7550 | 3.8000 | 3.8000 | 213,400 |
| 11 Apr 2022 | 3.9200 | 3.9200 | 3.6800 | 3.8000 | 3.8000 | 129,100 |
| 08 Apr 2022 | 4.0900 | 4.1200 | 3.8300 | 3.9400 | 3.9400 | 101,100 |
| 07 Apr 2022 | 4.0500 | 4.2400 | 4.0300 | 4.1200 | 4.1200 | 161,100 |
| 06 Apr 2022 | 4.0200 | 4.5300 | 3.8000 | 4.0300 | 4.0300 | 135,700 |
| 05 Apr 2022 | 4.2600 | 4.3800 | 4.1200 | 4.1200 | 4.1200 | 94,200 |
| 04 Apr 2022 | 4.0500 | 4.3300 | 4.0300 | 4.3000 | 4.3000 | 146,100 |
| 01 Apr 2022 | 4.3700 | 4.6600 | 3.9700 | 4.0000 | 4.0000 | 149,800 |
| 31 Mar 2022 | 4.4200 | 4.4200 | 4.1500 | 4.2600 | 4.2600 | 115,500 |
| 30 Mar 2022 | 4.4900 | 4.6800 | 4.3600 | 4.4300 | 4.4300 | 128,100 |
| 29 Mar 2022 | 4.2900 | 4.6200 | 4.2900 | 4.5200 | 4.5200 | 208,900 |
| 28 Mar 2022 | 4.4000 | 4.4800 | 4.1160 | 4.2200 | 4.2200 | 99,200 |
| 25 Mar 2022 | 4.5500 | 4.5500 | 4.3300 | 4.3900 | 4.3900 | 105,200 |
| 24 Mar 2022 | 4.9500 | 4.9500 | 4.5200 | 4.5600 | 4.5600 | 122,000 |
| 23 Mar 2022 | 4.9500 | 5.0650 | 4.8100 | 4.8100 | 4.8100 | 150,300 |
| 22 Mar 2022 | 4.9500 | 5.0050 | 4.8300 | 4.9900 | 4.9900 | 106,500 |
| 21 Mar 2022 | 5.1800 | 5.1800 | 4.7600 | 4.8400 | 4.8400 | 159,100 |
| 18 Mar 2022 | 5.0200 | 5.2800 | 4.8700 | 5.2500 | 5.2500 | 286,200 |
| 17 Mar 2022 | 4.6800 | 5.0500 | 4.6400 | 5.0200 | 5.0200 | 112,500 |
| 16 Mar 2022 | 4.5000 | 4.7300 | 4.4600 | 4.7300 | 4.7300 | 209,400 |
| 15 Mar 2022 | 4.3600 | 4.5100 | 4.2540 | 4.4300 | 4.4300 | 144,100 |
| 14 Mar 2022 | 4.5700 | 4.5700 | 4.2200 | 4.2900 | 4.2900 | 174,900 |
| 11 Mar 2022 | 4.6600 | 4.7200 | 4.4300 | 4.5000 | 4.5000 | 220,600 |
| 10 Mar 2022 | 4.6100 | 4.7000 | 4.5100 | 4.6700 | 4.6700 | 183,800 |
| 09 Mar 2022 | 4.6900 | 4.7400 | 4.6200 | 4.7300 | 4.7300 | 378,600 |
| 08 Mar 2022 | 4.6000 | 4.6800 | 4.4550 | 4.6100 | 4.6100 | 138,300 |
| 07 Mar 2022 | 4.5300 | 4.7100 | 4.4800 | 4.6000 | 4.6000 | 110,700 |
| 04 Mar 2022 | 4.5500 | 4.6700 | 4.4500 | 4.5700 | 4.5700 | 267,100 |
| 03 Mar 2022 | 4.7500 | 4.7500 | 4.4500 | 4.6100 | 4.6100 | 227,800 |
| 02 Mar 2022 | 5.0400 | 5.0400 | 4.6000 | 4.6600 | 4.6600 | 125,800 |
| 01 Mar 2022 | 5.0000 | 5.1100 | 4.9600 | 5.0100 | 5.0100 | 164,700 |
| 28 Feb 2022 | 5.0800 | 5.1400 | 4.9850 | 5.0000 | 5.0000 | 235,700 |
| 25 Feb 2022 | 5.1300 | 5.3500 | 4.9800 | 5.1400 | 5.1400 | 107,400 |
| 24 Feb 2022 | 4.7100 | 5.2800 | 4.6220 | 5.2000 | 5.2000 | 152,800 |
| 23 Feb 2022 | 5.0300 | 5.1400 | 4.9150 | 4.9400 | 4.9400 | 206,400 |
| 22 Feb 2022 | 4.7600 | 5.1200 | 4.7300 | 4.9900 | 4.9900 | 186,800 |
| 18 Feb 2022 | 4.6500 | 4.8700 | 4.4200 | 4.8500 | 4.8500 | 264,300 |
| 17 Feb 2022 | 5.1100 | 5.3500 | 4.6100 | 4.6400 | 4.6400 | 171,400 |
| 16 Feb 2022 | 5.2300 | 5.3100 | 4.9400 | 5.0500 | 5.0500 | 131,000 |
| 15 Feb 2022 | 5.0600 | 5.4200 | 4.9300 | 5.3100 | 5.3100 | 165,400 |
| 14 Feb 2022 | 4.9600 | 5.1200 | 4.7300 | 4.8800 | 4.8800 | 229,100 |
| 11 Feb 2022 | 5.1100 | 5.2100 | 4.9500 | 4.9800 | 4.9800 | 163,800 |
| 10 Feb 2022 | 5.2700 | 5.4600 | 5.0500 | 5.1300 | 5.1300 | 263,000 |
| 09 Feb 2022 | 5.2700 | 5.5300 | 5.2700 | 5.4400 | 5.4400 | 177,200 |
| 08 Feb 2022 | 5.6000 | 5.6200 | 5.2800 | 5.3400 | 5.3400 | 99,500 |
| 07 Feb 2022 | 5.8200 | 5.8600 | 5.5000 | 5.5900 | 5.5900 | 110,900 |
| 04 Feb 2022 | 5.6400 | 5.9200 | 5.5100 | 5.7150 | 5.7150 | 147,200 |
| 03 Feb 2022 | 6.2600 | 6.4600 | 5.6650 | 5.7200 | 5.7200 | 251,700 |
| 02 Feb 2022 | 6.9800 | 6.9800 | 6.2800 | 6.3400 | 6.3400 | 110,100 |
| 01 Feb 2022 | 6.9100 | 7.1200 | 6.7900 | 6.9900 | 6.9900 | 167,300 |
| 31 Jan 2022 | 6.1000 | 6.9100 | 6.1000 | 6.9100 | 6.9100 | 132,600 |
| 28 Jan 2022 | 6.0300 | 6.2600 | 5.5810 | 6.1300 | 6.1300 | 145,300 |
| 27 Jan 2022 | 6.4500 | 6.5400 | 6.0100 | 6.0600 | 6.0600 | 188,300 |
| 26 Jan 2022 | 6.8300 | 6.8800 | 6.1500 | 6.4300 | 6.4300 | 535,300 |
| 25 Jan 2022 | 6.9000 | 7.0000 | 6.6600 | 6.7000 | 6.7000 | 186,100 |
| 24 Jan 2022 | 6.5400 | 7.0800 | 6.5200 | 7.0000 | 7.0000 | 203,700 |
| 21 Jan 2022 | 6.7300 | 7.1600 | 6.7300 | 6.9600 | 6.9600 | 366,300 |
| 20 Jan 2022 | 6.8600 | 7.5000 | 6.8500 | 6.9100 | 6.9100 | 296,000 |
| 19 Jan 2022 | 7.0200 | 7.3200 | 6.6600 | 6.6600 | 6.6600 | 104,100 |
| 18 Jan 2022 | 7.2900 | 7.3750 | 6.7800 | 6.8200 | 6.8200 | 218,200 |
| 14 Jan 2022 | 7.1200 | 7.4600 | 7.0200 | 7.3000 | 7.3000 | 146,800 |
| 13 Jan 2022 | 7.4200 | 7.7450 | 7.2300 | 7.3000 | 7.3000 | 131,500 |
| 12 Jan 2022 | 7.4400 | 7.4400 | 7.1050 | 7.3000 | 7.3000 | 226,000 |
| 11 Jan 2022 | 7.3700 | 7.6650 | 7.2500 | 7.3300 | 7.3300 | 247,200 |
| 10 Jan 2022 | 7.6500 | 7.6700 | 7.1200 | 7.4300 | 7.4300 | 71,400 |
| 07 Jan 2022 | 7.6000 | 7.7100 | 7.4000 | 7.5600 | 7.5600 | 153,200 |
| 06 Jan 2022 | 7.9000 | 8.0600 | 7.4500 | 7.5900 | 7.5900 | 92,600 |
| 05 Jan 2022 | 9.4600 | 9.4600 | 7.9000 | 7.9200 | 7.9200 | 204,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
