Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
0.7992
-0.0387 (-4.62%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Shattuck Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.840.870.780.800.80-4.95%109,356
Apr 24, 20250.840.870.790.840.84-1.57%129,751
Apr 23, 20250.900.900.820.850.85-4.68%129,115
Apr 22, 20250.820.900.760.890.8913.76%169,592
Apr 21, 20250.770.800.760.790.791.53%118,031
Apr 17, 20250.770.790.730.770.772.41%146,976
Apr 16, 20250.810.820.750.760.76-7.87%90,412
Apr 15, 20250.870.950.810.820.82-6.34%95,727
Apr 14, 20250.940.950.850.880.88-7.87%76,066
Apr 11, 20250.900.950.850.950.954.81%172,954
Apr 10, 20250.910.960.870.910.91-1.93%198,919
Apr 9, 20250.900.920.820.920.921.50%270,161
Apr 8, 20251.001.120.870.910.91-29.97%509,359
Apr 7, 20250.711.490.691.301.3077.35%3,313,778
Apr 4, 20250.810.810.710.730.73-9.84%124,997
Apr 3, 20250.930.930.810.810.81-17.34%97,610
Apr 2, 20250.830.990.830.980.9816.28%87,694
Apr 1, 20250.951.000.850.850.85-10.97%153,612
Mar 31, 20251.031.050.940.950.95-9.94%97,540
Mar 28, 20251.151.181.051.061.06-7.46%66,324
Mar 27, 20251.151.151.041.141.14-3.39%144,057
Mar 26, 20251.211.231.151.181.18-0.84%74,619
Mar 25, 20251.251.251.171.191.19-4.03%67,052
Mar 24, 20251.201.251.191.241.243.33%57,298
Mar 21, 20251.161.211.121.201.203.45%186,977
Mar 20, 20251.191.211.161.161.16-2.52%64,768
Mar 19, 20251.141.211.141.191.192.59%89,462
Mar 18, 20251.191.191.141.161.16-0.85%75,888
Mar 17, 20251.281.281.161.171.17-1.68%102,348
Mar 14, 20251.211.241.131.191.19-1.65%69,753
Mar 13, 20251.231.231.141.211.21-1.63%179,807
Mar 12, 20251.291.291.211.231.23-5.38%94,739
Mar 11, 20251.261.301.201.301.305.69%94,279
Mar 10, 20251.201.261.201.231.23-134,635
Mar 7, 20251.321.391.211.231.23-7.52%81,047
Mar 6, 20251.221.381.221.331.337.26%131,500
Mar 5, 20251.241.251.181.241.240.81%117,341
Mar 4, 20251.181.281.181.231.230.82%171,639
Mar 3, 20251.321.341.181.221.22-7.58%155,644
Feb 28, 20251.211.371.211.321.3210.92%200,559
Feb 27, 20251.391.401.181.191.19-17.36%190,894
Feb 26, 20251.891.901.411.441.44-24.61%409,508
Feb 25, 20251.601.941.461.911.9111.05%565,026
Feb 24, 20251.411.861.401.721.7225.55%1,224,182
Feb 21, 20251.311.401.311.371.376.20%179,947
Feb 20, 20251.271.311.241.291.292.38%247,522
Feb 19, 20251.241.281.211.261.26-130,289
Feb 18, 20251.301.361.241.261.26-5.26%99,857
Feb 14, 20251.261.361.241.331.336.40%132,770
Feb 13, 20251.181.261.161.251.255.04%85,025