Shattuck Labs, Inc. (STTK)
NASDAQ: STTK · Real-Time Price · USD
1.150
+0.110 (10.58%)
At close: Dec 20, 2024, 4:00 PM
1.180
+0.030 (2.61%)
After-hours: Dec 20, 2024, 7:29 PM EST
Shattuck Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.02 | 1.16 | 1.02 | 1.15 | 1.15 | 10.58% | 576,556 |
| Dec 19, 2024 | 1.07 | 1.14 | 1.04 | 1.04 | 1.04 | -3.70% | 194,284 |
| Dec 18, 2024 | 1.17 | 1.19 | 1.08 | 1.08 | 1.08 | -6.09% | 248,728 |
| Dec 17, 2024 | 1.07 | 1.17 | 1.07 | 1.15 | 1.15 | 5.50% | 150,733 |
| Dec 16, 2024 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -4.39% | 221,325 |
| Dec 13, 2024 | 1.19 | 1.20 | 1.09 | 1.14 | 1.14 | -5.00% | 125,480 |
| Dec 12, 2024 | 1.33 | 1.34 | 1.16 | 1.20 | 1.20 | -9.77% | 237,086 |
| Dec 11, 2024 | 1.30 | 1.38 | 1.25 | 1.33 | 1.33 | 2.31% | 182,555 |
| Dec 10, 2024 | 1.27 | 1.32 | 1.22 | 1.30 | 1.30 | 4.00% | 180,878 |
| Dec 9, 2024 | 1.26 | 1.38 | 1.25 | 1.25 | 1.25 | - | 256,048 |
| Dec 6, 2024 | 1.30 | 1.35 | 1.18 | 1.25 | 1.25 | -4.58% | 423,156 |
| Dec 5, 2024 | 1.23 | 1.34 | 1.18 | 1.31 | 1.31 | 4.80% | 282,442 |
| Dec 4, 2024 | 1.15 | 1.38 | 1.14 | 1.25 | 1.25 | 10.62% | 2,155,030 |
| Dec 3, 2024 | 1.08 | 1.19 | 1.06 | 1.13 | 1.13 | 3.67% | 394,281 |
| Dec 2, 2024 | 1.11 | 1.13 | 1.05 | 1.09 | 1.09 | -0.91% | 213,455 |
| Nov 29, 2024 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | 0.92% | 113,256 |
| Nov 27, 2024 | 1.06 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 104,698 |
| Nov 26, 2024 | 1.05 | 1.12 | 1.01 | 1.08 | 1.08 | 6.93% | 246,049 |
| Nov 25, 2024 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | 0.50% | 362,238 |
| Nov 22, 2024 | 0.99 | 1.03 | 0.94 | 1.01 | 1.01 | -0.50% | 394,998 |
| Nov 21, 2024 | 1.11 | 1.14 | 0.99 | 1.01 | 1.01 | -9.01% | 332,993 |
| Nov 20, 2024 | 1.16 | 1.19 | 1.09 | 1.11 | 1.11 | -2.63% | 166,906 |
| Nov 19, 2024 | 1.10 | 1.18 | 1.10 | 1.14 | 1.14 | 3.17% | 173,252 |
| Nov 18, 2024 | 1.23 | 1.27 | 1.10 | 1.11 | 1.11 | -10.53% | 355,210 |
| Nov 15, 2024 | 1.40 | 1.45 | 1.23 | 1.24 | 1.24 | -9.85% | 218,630 |
| Nov 14, 2024 | 1.25 | 1.56 | 1.20 | 1.37 | 1.37 | 12.30% | 680,008 |
| Nov 13, 2024 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | -3.17% | 330,580 |
| Nov 12, 2024 | 1.18 | 1.31 | 1.17 | 1.26 | 1.26 | 6.78% | 369,687 |
| Nov 11, 2024 | 1.20 | 1.22 | 1.14 | 1.18 | 1.18 | - | 216,691 |
| Nov 8, 2024 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -4.84% | 152,615 |
| Nov 7, 2024 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 358,764 |
| Nov 6, 2024 | 1.24 | 1.30 | 1.18 | 1.23 | 1.23 | 2.50% | 405,846 |
| Nov 5, 2024 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | 3.45% | 233,159 |
| 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 |