Skip to main content
Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
1.370
+0.080 (6.20%)
At close: Feb 21, 2025, 4:00 PM
1.390
+0.020 (1.46%)
After-hours: Feb 21, 2025, 7:34 PM EST

Shattuck Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 20251.181.221.141.191.19-76,924
Feb 11, 20251.151.191.101.191.196.25%83,658
Feb 10, 20251.201.221.111.121.12-5.08%114,155
Feb 7, 20251.241.271.171.181.18-4.84%146,406
Feb 6, 20251.271.271.201.241.24-0.80%54,038
Feb 5, 20251.201.271.201.251.251.63%62,911
Feb 4, 20251.281.291.181.231.23-4.28%87,912
Feb 3, 20251.131.321.121.291.2910.78%201,971
Jan 31, 20251.271.321.121.161.16-7.20%202,232
Jan 30, 20251.321.361.251.251.25-5.30%106,645
Jan 29, 20251.201.351.201.321.3211.86%244,273
Jan 28, 20251.141.211.111.181.183.51%110,466
Jan 27, 20251.141.211.131.141.14-1.72%139,999
Jan 24, 20251.151.241.151.161.16-131,998
Jan 23, 20251.131.201.131.161.163.57%79,974
Jan 22, 20251.151.241.121.121.12-2.61%89,697
Jan 21, 20251.121.211.111.151.153.60%113,216
Jan 17, 20251.101.111.061.111.111.83%117,309
Jan 16, 20251.181.181.091.091.09-8.40%60,969
Jan 15, 20251.171.221.131.191.196.25%58,727
Jan 14, 20251.171.191.111.121.12-5.88%80,528
Jan 13, 20251.151.211.111.191.19-98,694
Jan 10, 20251.201.241.171.191.19-3.25%147,854
Jan 8, 20251.271.281.231.231.23-3.15%96,893
Jan 7, 20251.281.341.251.271.27-94,155
Jan 6, 20251.341.381.251.271.27-5.22%147,316
Jan 3, 20251.221.391.211.341.3410.74%224,157
Jan 2, 20251.311.351.201.211.21-175,825
Dec 31, 20241.201.231.131.211.213.42%171,312
Dec 30, 20241.201.311.161.171.17-5.65%472,346
Dec 27, 20241.121.321.101.241.2411.71%206,443
Dec 26, 20241.091.141.081.111.11-114,504
Dec 24, 20241.091.121.061.111.110.91%32,994
Dec 23, 20241.181.181.081.101.10-4.35%125,376
Dec 20, 20241.021.161.021.151.1510.58%576,556
Dec 19, 20241.071.141.041.041.04-3.70%194,284
Dec 18, 20241.171.191.081.081.08-6.09%248,728
Dec 17, 20241.071.171.071.151.155.50%150,733
Dec 16, 20241.151.191.081.091.09-4.39%221,325
Dec 13, 20241.191.201.091.141.14-5.00%125,480
Dec 12, 20241.331.341.161.201.20-9.77%237,086
Dec 11, 20241.301.381.251.331.332.31%182,555
Dec 10, 20241.271.321.221.301.304.00%180,878
Dec 9, 20241.261.381.251.251.25-256,048
Dec 6, 20241.301.351.181.251.25-4.58%423,156
Dec 5, 20241.231.341.181.311.314.80%282,442
Dec 4, 20241.151.381.141.251.2510.62%2,155,030
Dec 3, 20241.081.191.061.131.133.67%394,281
Dec 2, 20241.111.131.051.091.09-0.91%213,455
Nov 29, 20241.101.141.101.101.100.92%113,256
Nov 27, 20241.061.101.051.091.090.93%104,698
Nov 26, 20241.051.121.011.081.086.93%246,049
Nov 25, 20241.011.040.981.011.010.50%362,238
Nov 22, 20240.991.030.941.011.01-0.50%394,998
Nov 21, 20241.111.140.991.011.01-9.01%332,993
Nov 20, 20241.161.191.091.111.11-2.63%166,906
Nov 19, 20241.101.181.101.141.143.17%173,252
Nov 18, 20241.231.271.101.111.11-10.53%355,210
Nov 15, 20241.401.451.231.241.24-9.85%218,630
Nov 14, 20241.251.561.201.371.3712.30%680,008
Nov 13, 20241.201.271.181.221.22-3.17%330,580
Nov 12, 20241.181.311.171.261.266.78%369,687
Nov 11, 20241.201.221.141.181.18-216,691
Nov 8, 20241.251.261.181.181.18-4.84%152,615
Nov 7, 20241.231.301.221.241.240.81%358,764
Nov 6, 20241.241.301.181.231.232.50%405,846
Nov 5, 20241.141.221.141.201.203.45%233,159
Nov 4, 20241.271.281.131.161.16-7.20%748,075
Nov 1, 20241.261.311.241.251.25-0.79%218,982
Oct 31, 20241.311.311.251.261.26-3.82%214,358
Oct 30, 20241.321.381.311.311.31-2.24%170,251
Oct 29, 20241.341.391.331.341.34-1.11%274,473
Oct 28, 20241.311.381.281.361.363.44%173,486
Oct 25, 20241.151.351.151.311.312.34%1,086,638
Oct 24, 20241.291.341.271.281.28-1.54%205,022
Oct 23, 20241.261.331.261.301.301.56%343,462
Oct 22, 20241.251.331.251.281.282.40%290,155
Oct 21, 20241.371.391.251.251.25-7.41%450,613
Oct 18, 20241.381.401.341.351.35-2.17%296,580
Oct 17, 20241.451.481.311.381.38-4.83%563,367
Oct 16, 20241.491.541.441.451.45-2.68%252,488
Oct 15, 20241.581.591.451.491.49-4.49%259,695
Oct 14, 20241.451.671.451.561.561.30%1,233,720
Oct 11, 20241.451.561.411.541.544.76%473,259
Oct 10, 20241.361.571.361.471.475.00%741,932
Oct 9, 20241.221.531.211.401.4011.11%2,045,185
Oct 8, 20241.211.401.201.261.2611.50%1,664,629
Oct 7, 20241.231.261.071.131.13-7.38%770,051
Oct 4, 20241.261.301.191.221.22-4.69%1,070,874
Oct 3, 20241.221.381.151.281.282.40%1,511,935
Oct 2, 20241.801.861.181.251.25-34.90%3,736,573
Oct 1, 20241.402.241.371.921.92-44.99%11,903,628
Sep 30, 20243.883.953.483.493.49-9.82%135,724
Sep 27, 20243.773.933.773.873.874.03%170,077