Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Shattuck Labs, Inc. (STTK)

Compare
0.9499
+0.0436
+(4.81%)
At close: April 11 at 4:00:01 PM EDT
0.9067
-0.04
(-4.55%)
After hours: April 11 at 7:19:48 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.90200.95000.85000.95000.9500172,900
Apr 10, 20250.91000.96000.87000.90600.9060198,900
Apr 9, 20250.89800.92400.82000.92400.9240270,100
Apr 8, 20251.00001.11600.87000.91000.9100509,400
Apr 7, 20250.71101.49000.69201.30001.30003,401,600
Apr 4, 20250.81000.81000.71000.73300.7330124,900
Apr 3, 20250.93100.93100.81000.81300.813097,600
Apr 2, 20250.83000.99000.83000.98400.984087,600
Apr 1, 20250.94501.00000.84600.84600.8460153,600
Mar 31, 20251.03001.05000.93900.95000.950097,500
Mar 28, 20251.15001.18001.05001.05501.055066,300
Mar 27, 20251.15001.15001.04001.14001.1400144,100
Mar 26, 20251.21001.23001.15001.18001.180074,600
Mar 25, 20251.25001.25001.16501.19001.190067,100
Mar 24, 20251.20001.25001.18501.24001.240057,300
Mar 21, 20251.16001.20501.11501.20001.2000187,000
Mar 20, 20251.19001.21001.16001.16001.160064,800
Mar 19, 20251.14001.21001.13501.19001.190089,500
Mar 18, 20251.19001.19001.14001.16001.160075,800
Mar 17, 20251.28001.28001.16001.17001.1700102,200
Mar 14, 20251.21001.24001.13001.19001.190069,800
Mar 13, 20251.23001.23001.14001.21001.2100179,800
Mar 12, 20251.29001.29001.21001.23001.230094,700
Mar 11, 20251.26001.30001.20001.30001.300094,300
Mar 10, 20251.20001.26001.20001.23001.2300134,700
Mar 7, 20251.32001.39001.20501.23001.230081,000
Mar 6, 20251.22001.38001.22001.33001.3300131,100
Mar 5, 20251.23901.25001.18001.24001.2400117,300
Mar 4, 20251.18001.28001.18001.23001.2300171,600
Mar 3, 20251.32001.34001.18001.22001.2200155,600
Feb 28, 20251.21001.37001.20501.32001.3200200,300
Feb 27, 20251.39001.40001.18001.19001.1900190,900
Feb 26, 20251.89001.90001.41001.44001.4400407,300
Feb 25, 20251.60001.94001.46001.91001.9100565,000
Feb 24, 20251.41001.86001.40101.72001.72001,224,200
Feb 21, 20251.31001.40001.31001.37001.3700179,800
Feb 20, 20251.27001.31001.24001.29001.2900247,500
Feb 19, 20251.24001.28001.21001.26001.2600130,000
Feb 18, 20251.30001.36001.24001.26001.260099,900
Feb 14, 20251.26001.36001.24001.33001.3300132,800
Feb 13, 20251.18001.26001.16101.25001.250085,000
Feb 12, 20251.18001.22001.14001.19001.190076,800
Feb 11, 20251.15001.19001.10001.19001.190083,700
Feb 10, 20251.20001.21501.10501.12001.1200114,200
Feb 7, 20251.24001.27001.16501.18001.1800146,400
Feb 6, 20251.27001.27001.20001.24001.240054,000
Feb 5, 20251.20001.27001.20001.25001.250062,900
Feb 4, 20251.28001.29001.18001.23001.230087,900
Feb 3, 20251.13001.32001.12001.28501.2850201,900
Jan 31, 20251.27001.32001.12001.16001.1600202,200
Jan 30, 20251.32001.36001.25001.25001.2500106,600
Jan 29, 20251.20001.35001.20001.32001.3200244,300
Jan 28, 20251.14001.21001.10501.18001.1800110,300
Jan 27, 20251.14001.21001.13001.14001.1400140,000
Jan 24, 20251.15001.24001.15001.16001.1600132,000
Jan 23, 20251.13001.19501.13001.16001.160080,000
Jan 22, 20251.15001.24001.11501.12001.120089,600
Jan 21, 20251.12001.21001.11001.15001.1500113,100
Jan 17, 20251.10001.11001.06001.11001.1100117,300
Jan 16, 20251.18001.18001.09001.09001.090060,900
Jan 15, 20251.17001.22001.13001.19001.190058,600
Jan 14, 20251.17001.18501.11001.12001.120080,500
Jan 13, 20251.15001.21001.11001.19001.190098,700
Jan 10, 20251.20001.24001.17001.19001.1900147,900
Jan 8, 20251.27001.28001.22501.23001.230096,900
Jan 7, 20251.28001.34001.24501.27001.270094,200
Jan 6, 20251.34001.38101.25001.27001.2700147,300
Jan 3, 20251.22001.39001.21001.34001.3400224,200
Jan 2, 20251.31001.35001.19501.21001.2100175,800
Dec 31, 20241.20001.23001.13001.21001.2100171,200
Dec 30, 20241.20001.30701.16001.17001.1700472,300
Dec 27, 20241.12001.32001.10001.24001.2400206,400
Dec 26, 20241.09001.14001.08001.11001.1100114,500
Dec 24, 20241.09001.12001.06001.11001.110033,000
Dec 23, 20241.18001.18001.07701.10001.1000125,400
Dec 20, 20241.02001.16001.02001.15001.1500576,600
Dec 19, 20241.07001.14001.04001.04001.0400194,300
Dec 18, 20241.17001.19001.08001.08001.0800248,700
Dec 17, 20241.07001.17001.07001.15001.1500150,700
Dec 16, 20241.15001.18501.08001.09001.0900221,300
Dec 13, 20241.19001.20001.09001.14001.1400125,500
Dec 12, 20241.33001.34001.16001.20001.2000237,100
Dec 11, 20241.30001.38001.25001.33001.3300182,500
Dec 10, 20241.27001.32001.22001.30001.3000180,900
Dec 9, 20241.26001.38001.25001.25001.2500256,000
Dec 6, 20241.30001.35001.18001.25001.2500423,200
Dec 5, 20241.23001.34001.18001.31001.3100282,300
Dec 4, 20241.15001.38001.14001.25001.25002,155,000
Dec 3, 20241.08001.19001.06001.13001.1300394,300
Dec 2, 20241.11001.13001.05001.09001.0900213,500
Nov 29, 20241.10001.14001.10001.10001.1000113,300
Nov 27, 20241.06001.10001.05001.09001.0900104,700
Nov 26, 20241.05001.12001.01001.08001.0800246,000
Nov 25, 20241.01001.04200.98001.01001.0100362,200
Nov 22, 20240.99001.02500.94001.00501.0050395,000
Nov 21, 20241.11001.14000.99001.01001.0100333,000
Nov 20, 20241.16001.19001.08501.11001.1100166,900
Nov 19, 20241.10001.18001.10001.14001.1400173,100
Nov 18, 20241.23001.26501.10001.10501.1050355,200
Nov 15, 20241.40001.45001.23001.23501.2350218,400
Nov 14, 20241.25001.56001.20001.37001.3700680,000
Nov 13, 20241.20001.27001.17501.22001.2200330,600
Nov 12, 20241.18001.31001.17001.26001.2600369,700
Nov 11, 20241.20001.22001.14001.18001.1800216,700
Nov 8, 20241.25001.26001.18001.18001.1800152,600
Nov 7, 20241.23001.30001.22001.24001.2400358,800
Nov 6, 20241.24001.30001.18001.23001.2300405,700
Nov 5, 20241.14001.22001.14001.20001.2000233,200
Nov 4, 20241.27001.28001.13001.16001.1600747,800
Nov 1, 20241.26001.31001.24001.25001.2500219,000
Oct 31, 20241.31001.31001.25001.26001.2600214,400
Oct 30, 20241.32001.38001.31001.31001.3100170,300
Oct 29, 20241.34001.39001.33001.34001.3400274,500
Oct 28, 20241.31001.38001.28001.35501.3550173,400
Oct 25, 20241.15001.35001.15001.31001.31001,086,600
Oct 24, 20241.29001.33501.27001.28001.2800205,000
Oct 23, 20241.26001.33001.26001.30001.3000343,400
Oct 22, 20241.25001.33001.25001.28001.2800290,100
Oct 21, 20241.37001.38501.25001.25001.2500450,600
Oct 18, 20241.38001.40001.34001.35001.3500296,600
Oct 17, 20241.45001.47501.30501.38001.3800563,400
Oct 16, 20241.49001.54001.44001.45001.4500252,400
Oct 15, 20241.58001.59101.45001.49001.4900259,700
Oct 14, 20241.45001.67001.45001.56001.56001,233,700
Oct 11, 20241.45001.56001.41401.54001.5400473,300
Oct 10, 20241.36001.57001.36001.47001.4700741,900
Oct 9, 20241.22001.53001.21001.40001.40002,045,200
Oct 8, 20241.21001.40001.20001.26001.26001,664,400
Oct 7, 20241.23001.26001.07001.13001.1300770,100
Oct 4, 20241.26001.30001.19001.22001.22001,069,200
Oct 3, 20241.22001.38001.15001.28001.28001,511,900
Oct 2, 20241.80001.86001.18001.25001.25003,736,600
Oct 1, 20241.40002.24001.37001.92001.920011,903,600
Sep 30, 20243.88003.95003.48003.49003.4900135,600
Sep 27, 20243.77003.93003.77003.87003.8700170,100
Sep 26, 20243.68003.83003.64003.72003.7200108,300
Sep 25, 20243.69003.69003.62003.63003.6300103,000
Sep 24, 20243.68003.73003.63003.70003.7000122,400
Sep 23, 20243.80003.80003.61503.64003.6400193,800
Sep 20, 20243.70003.79103.64503.74003.7400371,400
Sep 19, 20243.75003.82003.65003.70003.7000120,800
Sep 18, 20243.72003.80003.60003.65003.6500145,200
Sep 17, 20243.76003.82003.64003.75003.7500172,000
Sep 16, 20243.86003.91003.65003.69003.6900156,700
Sep 13, 20243.75003.91003.73003.81003.8100131,800
Sep 12, 20243.76003.76003.63003.69003.6900124,500
Sep 11, 20243.82003.85003.68003.73003.7300126,400
Sep 10, 20243.67003.94003.55003.86003.8600124,500
Sep 9, 20243.50003.73003.49003.64003.6400120,400
Sep 6, 20243.57003.75003.44003.50003.5000105,800
Sep 5, 20243.61003.63003.42003.53003.5300131,100
Sep 4, 20243.39003.69003.39003.57003.5700125,200
Sep 3, 20243.58003.65003.37003.43003.4300124,000
Aug 30, 20243.49003.61703.40003.59003.5900179,400
Aug 29, 20243.47003.57003.43003.49003.4900116,800
Aug 28, 20243.49003.60003.41003.41003.4100100,500
Aug 27, 20243.60003.64003.40003.52003.5200119,200
Aug 26, 20243.55003.64003.49003.61003.6100145,900
Aug 23, 20243.31003.53003.29003.50003.500098,300
Aug 22, 20243.43003.43003.24003.27003.2700116,500
Aug 21, 20243.34003.51003.30003.43003.4300109,700
Aug 20, 20243.48003.56003.23003.30003.3000166,100
Aug 19, 20243.37003.56003.32003.49003.4900153,600
Aug 16, 20243.29003.48603.29003.36003.3600146,900
Aug 15, 20243.14003.43003.13503.29003.2900105,500
Aug 14, 20243.26003.29503.05003.12003.1200699,700
Aug 13, 20243.05003.28003.01003.27003.2700117,500
Aug 12, 20243.04003.08002.95003.00003.0000141,700
Aug 9, 20243.04003.13502.98003.04003.0400109,000
Aug 8, 20243.05003.14702.96003.05003.0500299,600
Aug 7, 20243.16003.16002.92003.02003.0200273,900
Aug 6, 20243.10003.16602.87003.09003.0900288,500
Aug 5, 20243.40003.44002.98003.06003.0600378,400
Aug 2, 20243.56003.79003.56003.65003.6500237,300
Aug 1, 20243.96004.00003.69003.77003.7700242,500
Jul 31, 20244.13004.25503.94003.98003.9800296,700
Jul 30, 20244.29004.33004.10004.11004.1100307,600
Jul 29, 20244.42004.51004.19004.26004.2600170,700
Jul 26, 20244.54004.59004.37004.41004.4100165,900
Jul 25, 20244.37004.54004.36004.43004.4300166,700
Jul 24, 20244.46004.56004.30004.31004.3100141,800
Jul 23, 20244.45004.60504.33004.49004.4900167,500
Jul 22, 20244.42004.51504.27004.49004.4900270,200
Jul 19, 20244.65004.69004.19004.40004.4000484,500
Jul 18, 20244.73004.85504.61004.64004.6400403,300
Jul 17, 20244.81004.95004.40004.74004.7400603,800
Jul 16, 20244.66004.99004.51004.85004.8500706,400
Jul 15, 20244.20004.63004.11004.59004.59001,052,100
Jul 12, 20244.07004.44003.88004.19004.1900367,800
Jul 11, 20243.78004.08003.70004.05004.0500286,600
Jul 10, 20243.73003.87003.63003.70003.7000149,600
Jul 9, 20243.54003.76003.51003.71003.7100227,500
Jul 8, 20243.71003.81003.48003.55003.5500275,300
Jul 5, 20243.70003.72003.58003.68003.6800303,600
Jul 3, 20243.63003.75003.61003.70003.7000160,400
Jul 2, 20243.94003.99003.63003.64003.6400385,900
Jul 1, 20243.96004.14003.66003.99003.9900582,600
Jun 28, 20243.76003.98003.57003.86003.86006,403,800
Jun 27, 20244.11004.42003.68003.75003.7500838,100
Jun 26, 20243.51003.83003.34503.79003.7900551,400
Jun 25, 20243.83003.90003.55003.55503.5550598,800
Jun 24, 20244.35004.38003.91003.95503.9550657,400
Jun 21, 20244.18004.44004.15004.37004.3700460,400
Jun 20, 20244.52004.59004.12004.16504.1650460,800
Jun 18, 20245.00005.05004.53504.59004.5900566,800
Jun 17, 20245.92006.04004.77004.98004.9800688,700
Jun 14, 20246.81006.84506.12006.19006.1900510,700
Jun 13, 20246.61006.99006.59006.84006.8400246,500
Jun 12, 20246.94006.97006.54006.64006.6400381,800
Jun 11, 20246.68006.87006.50006.74006.7400320,100
Jun 10, 20247.02007.13506.59006.70006.7000385,900
Jun 7, 20247.20007.45007.02007.02007.0200118,700
Jun 6, 20247.38007.49006.96707.26007.2600165,100
Jun 5, 20247.20007.46007.11007.39007.3900128,800
Jun 4, 20247.23007.38007.08007.15007.1500158,500
Jun 3, 20247.43007.53007.23007.33007.3300160,500
May 31, 20247.44007.57007.29007.38007.3800180,200
May 30, 20247.27007.51507.08007.41007.4100130,900
May 29, 20247.25007.43007.06007.24007.2400179,000
May 28, 20247.54007.66007.19007.33007.3300228,900
May 24, 20247.39007.62507.27007.49007.4900170,300
May 23, 20247.65007.68107.20007.49007.4900286,400
May 22, 20247.59007.82507.51007.63007.6300202,600
May 21, 20247.52007.80507.17007.72007.7200358,400
May 20, 20247.82008.15007.40007.45007.4500347,000
May 17, 20247.92008.16007.23007.91507.9150477,900
May 16, 20248.28008.48007.80007.84007.8400404,400
May 15, 20248.47009.08307.90008.16008.1600578,100
May 14, 202410.440011.76008.30008.48008.48002,126,600
May 13, 202410.510010.725010.320010.350010.3500161,600
May 10, 202410.640010.850010.250010.420010.4200254,400
May 9, 202410.520010.755010.280010.660010.6600150,400
May 8, 202410.620010.890010.390010.490010.4900178,700
May 7, 202411.190011.480010.607010.750010.7500265,300
May 6, 202410.830011.530010.810011.180011.1800309,800
May 3, 202411.340011.620010.745010.780010.7800255,700
May 2, 202411.060011.490010.700011.100011.1000250,900
May 1, 202410.460011.270010.240010.860010.8600202,300
Apr 30, 202410.790011.280010.450010.480010.4800201,500
Apr 29, 202410.770011.580010.770010.970010.9700647,300
Apr 26, 20249.820010.64009.740010.590010.5900381,500
Apr 25, 20249.63009.89009.46609.78009.7800112,300
Apr 24, 20249.410010.07909.41009.90009.9000234,400
Apr 23, 20249.30009.78009.22009.49009.4900319,300
Apr 22, 20249.65009.80009.23009.30009.3000307,200
Apr 19, 20249.970010.28009.50009.58009.5800417,200
Apr 18, 202410.000010.31009.790010.130010.1300431,000
Apr 17, 20249.130010.10009.130010.020010.0200555,900
Apr 16, 20248.97009.17508.80008.98008.9800243,100
Apr 15, 20249.41009.46008.99009.09009.0900107,800
Apr 12, 20249.67009.94009.16409.34009.3400158,600

Related Tickers

ARTV Artiva Biotherapeutics, Inc.
1.9800
+7.61%
 
LXEO Lexeo Therapeutics, Inc.
1.9800
-8.76%
 
ONCO Onconetix, Inc.
0.0623
+7.41%
 
ZVSA ZyVersa Therapeutics, Inc.
0.7700
-0.17%
 
ABVC ABVC BioPharma, Inc.
0.9140
-12.95%
 
BDRX Biodexa Pharmaceuticals Plc
1.7700
+12.74%
 
STRO Sutro Biopharma, Inc.
0.6024
+5.31%
 
CCCC C4 Therapeutics, Inc.
1.2400
+2.48%
 
DSGN Design Therapeutics, Inc.
2.8900
+3.58%
 
RLYB Rallybio Corporation
0.2503
-0.12%