Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shattuck Labs, Inc. - Common Stock (NQ:STTK)

1.010 -0.070 (-6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.070 1.130 1.010 1.010 71,578 -0.07(-6.48%)
May 29, 2025 1.050 1.115 1.030 1.080 113,421 +0.04(+3.85%)
May 28, 2025 1.170 1.170 1.040 1.040 113,565 -0.11(-9.57%)
May 27, 2025 1.100 1.160 1.090 1.150 169,491 +0.07(+6.48%)
May 23, 2025 0.9800 1.120 0.9718 1.080 245,566 +0.08(+8.00%)
May 22, 2025 1.080 1.120 1.000 1.000 130,457 -0.07(-6.54%)
May 21, 2025 1.000 1.120 1.000 1.070 124,571 +0.04(+3.88%)
May 20, 2025 1.030 1.080 1.010 1.030 120,614 -0.02(-1.90%)
May 19, 2025 1.090 1.100 1.030 1.050 92,705 -0.05(-4.55%)
May 16, 2025 0.9900 1.130 0.9900 1.100 134,099 +0.11(+11.13%)
May 15, 2025 0.9002 0.9898 0.9002 0.9898 24,805 +0.08(+9.36%)
May 14, 2025 0.9500 0.9900 0.8781 0.9051 66,924 -0.06(-5.78%)
May 13, 2025 0.9958 0.9958 0.9347 0.9606 54,058 -0.03(-3.07%)
May 12, 2025 0.9800 1.000 0.9500 0.9910 40,773 +0.04(+4.55%)
May 09, 2025 0.9500 0.9927 0.9400 0.9479 71,577 +0.01(+0.88%)
May 08, 2025 0.9190 0.9624 0.8501 0.9396 79,201 +0.07(+7.70%)
May 07, 2025 0.8900 0.8970 0.8500 0.8724 73,329 +0.00(+0.26%)
May 06, 2025 0.9837 0.9837 0.8400 0.8701 75,154 -0.13(-12.89%)
May 05, 2025 1.000 1.045 0.9811 0.9989 91,580 +0.00(+0.32%)
May 02, 2025 1.050 1.060 0.9957 0.9957 115,499 -0.08(-7.81%)
May 01, 2025 0.9900 1.115 0.9524 1.080 181,571 +0.09(+9.20%)
Apr 30, 2025 0.8300 0.9890 0.8000 0.9890 272,178 +0.16(+19.03%)
Apr 29, 2025 0.7800 0.8567 0.7800 0.8309 64,277 +0.03(+3.33%)
Apr 28, 2025 0.8000 0.8345 0.7531 0.8041 105,659 +0.01(+0.97%)
Apr 25, 2025 0.8356 0.8715 0.7801 0.7964 109,406 -0.04(-4.95%)
Apr 24, 2025 0.8358 0.8698 0.7900 0.8379 129,751 -0.01(-1.57%)
Apr 23, 2025 0.9000 0.9000 0.8158 0.8513 129,113 -0.04(-4.68%)
Apr 22, 2025 0.8200 0.9000 0.7628 0.8931 169,505 +0.11(+13.76%)
Apr 21, 2025 0.7747 0.7968 0.7600 0.7851 118,031 +0.01(+1.53%)
Apr 17, 2025 0.7697 0.7898 0.7314 0.7733 146,976 +0.02(+2.41%)
Apr 16, 2025 0.8149 0.8150 0.7500 0.7551 90,402 -0.06(-7.87%)
Apr 15, 2025 0.8700 0.9490 0.8100 0.8196 95,727 -0.06(-6.34%)
Apr 14, 2025 0.9449 0.9531 0.8508 0.8751 76,049 -0.07(-7.87%)
Apr 11, 2025 0.9015 0.9500 0.8500 0.9499 172,954 +0.04(+4.81%)
Apr 10, 2025 0.9100 0.9603 0.8700 0.9063 198,919 -0.02(-1.93%)
Apr 09, 2025 0.8976 0.9242 0.8201 0.9241 270,133 +0.01(+1.50%)
Apr 08, 2025 1.000 1.116 0.8701 0.9104 509,087 -0.39(-29.97%)
Apr 07, 2025 0.7100 1.490 0.6922 1.300 3,387,571 +0.57(+77.35%)
Apr 04, 2025 0.8100 0.8100 0.7100 0.7330 124,997 -0.08(-9.84%)
Apr 03, 2025 0.9305 0.9305 0.8100 0.8130 97,595 -0.17(-17.34%)
Apr 02, 2025 0.8300 0.9900 0.8300 0.9836 87,644 +0.14(+16.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.