Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
1.160
-0.090 (-7.20%)
At close: Nov 4, 2024, 4:00 PM
1.190
+0.030 (2.59%)
After-hours: Nov 4, 2024, 6:19 PM EST
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.27 | 1.28 | 1.13 | 1.16 | 1.16 | -7.20% | 748,075 |
| Nov 1, 2024 | 1.26 | 1.31 | 1.24 | 1.25 | 1.25 | -0.79% | 218,982 |
| Oct 31, 2024 | 1.31 | 1.31 | 1.25 | 1.26 | 1.26 | -3.82% | 214,358 |
| Oct 30, 2024 | 1.32 | 1.38 | 1.31 | 1.31 | 1.31 | -2.24% | 170,251 |
| Oct 29, 2024 | 1.34 | 1.39 | 1.33 | 1.34 | 1.34 | -1.11% | 274,473 |
| Oct 28, 2024 | 1.31 | 1.38 | 1.28 | 1.36 | 1.36 | 3.44% | 173,486 |
| Oct 25, 2024 | 1.15 | 1.35 | 1.15 | 1.31 | 1.31 | 2.34% | 1,086,638 |
| Oct 24, 2024 | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | -1.54% | 205,022 |
| Oct 23, 2024 | 1.26 | 1.33 | 1.26 | 1.30 | 1.30 | 1.56% | 343,462 |
| Oct 22, 2024 | 1.25 | 1.33 | 1.25 | 1.28 | 1.28 | 2.40% | 290,155 |
| Oct 21, 2024 | 1.37 | 1.39 | 1.25 | 1.25 | 1.25 | -7.41% | 450,613 |
| Oct 18, 2024 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.17% | 296,580 |
| Oct 17, 2024 | 1.45 | 1.48 | 1.31 | 1.38 | 1.38 | -4.83% | 563,367 |
| Oct 16, 2024 | 1.49 | 1.54 | 1.44 | 1.45 | 1.45 | -2.68% | 252,488 |
| Oct 15, 2024 | 1.58 | 1.59 | 1.45 | 1.49 | 1.49 | -4.49% | 259,695 |
| Oct 14, 2024 | 1.45 | 1.67 | 1.45 | 1.56 | 1.56 | 1.30% | 1,233,720 |
| Oct 11, 2024 | 1.45 | 1.56 | 1.41 | 1.54 | 1.54 | 4.76% | 473,259 |
| Oct 10, 2024 | 1.36 | 1.57 | 1.36 | 1.47 | 1.47 | 5.00% | 741,932 |
| Oct 9, 2024 | 1.22 | 1.53 | 1.21 | 1.40 | 1.40 | 11.11% | 2,045,185 |
| Oct 8, 2024 | 1.21 | 1.40 | 1.20 | 1.26 | 1.26 | 11.50% | 1,664,629 |
| Oct 7, 2024 | 1.23 | 1.26 | 1.07 | 1.13 | 1.13 | -7.38% | 770,051 |
| Oct 4, 2024 | 1.26 | 1.30 | 1.19 | 1.22 | 1.22 | -4.69% | 1,070,874 |
| Oct 3, 2024 | 1.22 | 1.38 | 1.15 | 1.28 | 1.28 | 2.40% | 1,511,935 |
| Oct 2, 2024 | 1.80 | 1.86 | 1.18 | 1.25 | 1.25 | -34.90% | 3,736,573 |
| Oct 1, 2024 | 1.40 | 2.24 | 1.37 | 1.92 | 1.92 | -44.99% | 11,903,628 |
| Sep 30, 2024 | 3.88 | 3.95 | 3.48 | 3.49 | 3.49 | -9.82% | 135,724 |
| Sep 27, 2024 | 3.77 | 3.93 | 3.77 | 3.87 | 3.87 | 4.03% | 170,077 |
| Sep 26, 2024 | 3.68 | 3.83 | 3.64 | 3.72 | 3.72 | 2.48% | 108,328 |
| Sep 25, 2024 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | -1.89% | 102,993 |
| Sep 24, 2024 | 3.68 | 3.73 | 3.63 | 3.70 | 3.70 | 1.65% | 122,353 |
| Sep 23, 2024 | 3.80 | 3.80 | 3.62 | 3.64 | 3.64 | -2.67% | 193,893 |
| Sep 20, 2024 | 3.70 | 3.79 | 3.65 | 3.74 | 3.74 | 1.08% | 371,392 |
| Sep 19, 2024 | 3.75 | 3.82 | 3.65 | 3.70 | 3.70 | 1.37% | 120,818 |
| Sep 18, 2024 | 3.72 | 3.80 | 3.60 | 3.65 | 3.65 | -2.67% | 145,177 |
| Sep 17, 2024 | 3.76 | 3.82 | 3.64 | 3.75 | 3.75 | 1.63% | 172,009 |
| Sep 16, 2024 | 3.86 | 3.91 | 3.65 | 3.69 | 3.69 | -3.15% | 156,745 |
| Sep 13, 2024 | 3.75 | 3.91 | 3.73 | 3.81 | 3.81 | 3.25% | 131,875 |
| Sep 12, 2024 | 3.76 | 3.76 | 3.63 | 3.69 | 3.69 | -1.07% | 124,494 |
| Sep 11, 2024 | 3.82 | 3.85 | 3.68 | 3.73 | 3.73 | -3.37% | 126,385 |
| Sep 10, 2024 | 3.67 | 3.94 | 3.55 | 3.86 | 3.86 | 6.04% | 124,518 |
| Sep 9, 2024 | 3.50 | 3.73 | 3.49 | 3.64 | 3.64 | 4.00% | 120,427 |
| Sep 6, 2024 | 3.57 | 3.75 | 3.44 | 3.50 | 3.50 | -0.85% | 105,806 |
| Sep 5, 2024 | 3.61 | 3.63 | 3.42 | 3.53 | 3.53 | -1.12% | 131,072 |
| Sep 4, 2024 | 3.39 | 3.69 | 3.39 | 3.57 | 3.57 | 4.08% | 125,196 |
| Sep 3, 2024 | 3.58 | 3.65 | 3.37 | 3.43 | 3.43 | -4.46% | 124,032 |
| Aug 30, 2024 | 3.49 | 3.62 | 3.40 | 3.59 | 3.59 | 2.87% | 179,359 |
| Aug 29, 2024 | 3.47 | 3.57 | 3.43 | 3.49 | 3.49 | 2.35% | 116,845 |
| Aug 28, 2024 | 3.49 | 3.60 | 3.41 | 3.41 | 3.41 | -3.12% | 100,460 |
| Aug 27, 2024 | 3.60 | 3.64 | 3.40 | 3.52 | 3.52 | -2.49% | 119,160 |
| Aug 26, 2024 | 3.55 | 3.64 | 3.49 | 3.61 | 3.61 | 3.14% | 145,901 |
| Aug 23, 2024 | 3.31 | 3.53 | 3.29 | 3.50 | 3.50 | 7.03% | 98,314 |
| Aug 22, 2024 | 3.43 | 3.43 | 3.24 | 3.27 | 3.27 | -4.66% | 116,545 |
| Aug 21, 2024 | 3.34 | 3.51 | 3.30 | 3.43 | 3.43 | 3.94% | 109,684 |
| Aug 20, 2024 | 3.48 | 3.56 | 3.23 | 3.30 | 3.30 | -5.44% | 166,136 |
| Aug 19, 2024 | 3.37 | 3.56 | 3.32 | 3.49 | 3.49 | 3.87% | 153,683 |
| Aug 16, 2024 | 3.29 | 3.49 | 3.29 | 3.36 | 3.36 | 2.13% | 146,945 |
| Aug 15, 2024 | 3.14 | 3.43 | 3.14 | 3.29 | 3.29 | 5.45% | 105,540 |
| Aug 14, 2024 | 3.26 | 3.30 | 3.05 | 3.12 | 3.12 | -4.59% | 699,680 |
| Aug 13, 2024 | 3.05 | 3.28 | 3.01 | 3.27 | 3.27 | 9.00% | 117,509 |
| Aug 12, 2024 | 3.04 | 3.08 | 2.95 | 3.00 | 3.00 | -1.32% | 141,697 |
| Aug 9, 2024 | 3.04 | 3.14 | 2.98 | 3.04 | 3.04 | -0.33% | 109,002 |
| Aug 8, 2024 | 3.05 | 3.15 | 2.96 | 3.05 | 3.05 | 0.99% | 299,582 |
| Aug 7, 2024 | 3.16 | 3.16 | 2.92 | 3.02 | 3.02 | -2.27% | 273,924 |
| Aug 6, 2024 | 3.10 | 3.17 | 2.87 | 3.09 | 3.09 | 0.98% | 288,500 |
| Aug 5, 2024 | 3.40 | 3.44 | 2.98 | 3.06 | 3.06 | -16.16% | 378,427 |
| Aug 2, 2024 | 3.56 | 3.79 | 3.56 | 3.65 | 3.65 | -3.18% | 237,274 |
| Aug 1, 2024 | 3.96 | 4.00 | 3.69 | 3.77 | 3.77 | -5.28% | 242,466 |
| Jul 31, 2024 | 4.13 | 4.26 | 3.94 | 3.98 | 3.98 | -3.16% | 296,661 |
| Jul 30, 2024 | 4.29 | 4.33 | 4.10 | 4.11 | 4.11 | -3.52% | 307,677 |
| Jul 29, 2024 | 4.42 | 4.51 | 4.19 | 4.26 | 4.26 | -3.40% | 170,745 |
| Jul 26, 2024 | 4.54 | 4.59 | 4.37 | 4.41 | 4.41 | -0.45% | 165,948 |
| Jul 25, 2024 | 4.37 | 4.54 | 4.36 | 4.43 | 4.43 | 2.78% | 166,736 |
| Jul 24, 2024 | 4.46 | 4.56 | 4.30 | 4.31 | 4.31 | -4.01% | 141,811 |
| Jul 23, 2024 | 4.45 | 4.61 | 4.33 | 4.49 | 4.49 | - | 167,473 |
| Jul 22, 2024 | 4.42 | 4.52 | 4.27 | 4.49 | 4.49 | 2.05% | 270,233 |
| Jul 19, 2024 | 4.65 | 4.69 | 4.19 | 4.40 | 4.40 | -5.17% | 484,709 |
| Jul 18, 2024 | 4.73 | 4.86 | 4.61 | 4.64 | 4.64 | -2.11% | 403,317 |
| Jul 17, 2024 | 4.81 | 4.95 | 4.40 | 4.74 | 4.74 | -2.27% | 603,760 |
| Jul 16, 2024 | 4.66 | 4.99 | 4.51 | 4.85 | 4.85 | 5.66% | 706,433 |
| Jul 15, 2024 | 4.20 | 4.63 | 4.11 | 4.59 | 4.59 | 9.55% | 1,052,118 |
| Jul 12, 2024 | 4.07 | 4.44 | 3.88 | 4.19 | 4.19 | 3.46% | 367,781 |
| Jul 11, 2024 | 3.78 | 4.08 | 3.70 | 4.05 | 4.05 | 9.46% | 286,704 |
| Jul 10, 2024 | 3.73 | 3.87 | 3.63 | 3.70 | 3.70 | -0.27% | 149,647 |
| Jul 9, 2024 | 3.54 | 3.76 | 3.51 | 3.71 | 3.71 | 4.51% | 227,494 |
| Jul 8, 2024 | 3.71 | 3.81 | 3.48 | 3.55 | 3.55 | -3.53% | 275,309 |
| Jul 5, 2024 | 3.70 | 3.72 | 3.58 | 3.68 | 3.68 | -0.54% | 303,583 |
| Jul 3, 2024 | 3.63 | 3.75 | 3.61 | 3.70 | 3.70 | 1.65% | 160,416 |
| Jul 2, 2024 | 3.94 | 3.99 | 3.63 | 3.64 | 3.64 | -8.77% | 385,925 |
| Jul 1, 2024 | 3.96 | 4.14 | 3.66 | 3.99 | 3.99 | 3.37% | 582,576 |
| Jun 28, 2024 | 3.76 | 3.98 | 3.57 | 3.86 | 3.86 | 2.93% | 6,403,816 |
| Jun 27, 2024 | 4.11 | 4.42 | 3.68 | 3.75 | 3.75 | -1.06% | 838,122 |
| Jun 26, 2024 | 3.51 | 3.83 | 3.35 | 3.79 | 3.79 | 6.61% | 551,421 |
| Jun 25, 2024 | 3.83 | 3.90 | 3.55 | 3.56 | 3.56 | -10.11% | 598,810 |
| Jun 24, 2024 | 4.35 | 4.38 | 3.91 | 3.96 | 3.96 | -9.50% | 657,446 |
| Jun 21, 2024 | 4.18 | 4.44 | 4.15 | 4.37 | 4.37 | 4.92% | 460,485 |
| Jun 20, 2024 | 4.52 | 4.59 | 4.12 | 4.17 | 4.17 | -9.26% | 460,828 |
| Jun 18, 2024 | 5.00 | 5.05 | 4.54 | 4.59 | 4.59 | -7.83% | 566,750 |
| Jun 17, 2024 | 5.92 | 6.04 | 4.77 | 4.98 | 4.98 | -19.55% | 688,673 |
| Jun 14, 2024 | 6.81 | 6.85 | 6.12 | 6.19 | 6.19 | -9.50% | 510,703 |
| Jun 13, 2024 | 6.61 | 6.99 | 6.59 | 6.84 | 6.84 | 3.01% | 246,534 |