NasdaqGS - Delayed Quote USD

Shattuck Labs, Inc. (STTK)

10.59 +0.81 (+8.28%)
At close: April 26 at 4:00 PM EDT
11.00 +0.41 (+3.87%)
After hours: April 26 at 6:42 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.82 10.64 9.74 10.59 10.59 381,500
Apr 25, 2024 9.63 9.89 9.47 9.78 9.78 112,300
Apr 24, 2024 9.41 10.08 9.41 9.90 9.90 234,400
Apr 23, 2024 9.30 9.78 9.22 9.49 9.49 319,300
Apr 22, 2024 9.65 9.80 9.23 9.30 9.30 307,200
Apr 19, 2024 9.97 10.28 9.50 9.58 9.58 417,200
Apr 18, 2024 10.00 10.31 9.79 10.13 10.13 431,000
Apr 17, 2024 9.13 10.10 9.13 10.02 10.02 555,900
Apr 16, 2024 8.97 9.18 8.80 8.98 8.98 243,100
Apr 15, 2024 9.41 9.46 8.99 9.09 9.09 107,800
Apr 12, 2024 9.67 9.94 9.16 9.34 9.34 158,600
Apr 11, 2024 9.82 10.25 9.44 9.61 9.61 282,100
Apr 10, 2024 8.90 9.77 8.89 9.76 9.76 621,700
Apr 9, 2024 8.86 9.19 8.71 9.00 9.00 204,000
Apr 8, 2024 9.29 9.35 8.79 8.79 8.79 112,700
Apr 5, 2024 9.11 9.50 9.10 9.31 9.31 92,800
Apr 4, 2024 9.00 9.87 9.00 9.28 9.28 280,800
Apr 3, 2024 8.57 8.94 8.56 8.78 8.78 175,400
Apr 2, 2024 8.85 9.35 8.55 8.71 8.71 199,000
Apr 1, 2024 8.99 9.00 8.65 8.89 8.89 196,700
Mar 28, 2024 9.00 9.03 8.68 8.94 8.94 319,100
Mar 27, 2024 8.87 9.33 8.74 8.98 8.98 352,900
Mar 26, 2024 9.22 9.32 8.81 8.85 8.85 176,900
Mar 25, 2024 9.35 9.60 9.09 9.14 9.14 157,900
Mar 22, 2024 9.81 9.85 9.33 9.43 9.43 278,500
Mar 21, 2024 9.54 10.07 9.48 9.92 9.92 327,600
Mar 20, 2024 8.30 9.47 8.30 9.47 9.47 538,100
Mar 19, 2024 8.17 8.58 8.06 8.35 8.35 528,900
Mar 18, 2024 8.77 8.77 8.27 8.27 8.27 420,300
Mar 15, 2024 8.69 9.09 8.62 8.71 8.71 661,400
Mar 14, 2024 9.05 9.10 8.75 8.75 8.75 269,100
Mar 13, 2024 8.78 9.25 8.65 9.13 9.13 363,200
Mar 12, 2024 9.05 9.05 8.70 8.73 8.73 298,900
Mar 11, 2024 9.02 9.40 8.90 8.94 8.94 323,200
Mar 8, 2024 9.56 9.85 9.09 9.13 9.13 261,900
Mar 7, 2024 9.46 9.69 9.06 9.37 9.37 438,800
Mar 6, 2024 9.67 11.11 9.35 9.47 9.47 859,100
Mar 5, 2024 9.40 9.92 9.30 9.56 9.56 393,300
Mar 4, 2024 10.03 10.03 9.26 9.47 9.47 538,900
Mar 1, 2024 9.17 10.31 9.04 9.65 9.65 644,100
Feb 29, 2024 8.90 9.17 8.65 8.73 8.73 378,100
Feb 28, 2024 9.86 10.02 8.93 8.99 8.99 239,500
Feb 27, 2024 9.65 9.89 9.47 9.73 9.73 356,400
Feb 26, 2024 9.71 10.09 9.40 9.60 9.60 287,000
Feb 23, 2024 8.90 9.60 8.77 9.25 9.25 220,900
Feb 22, 2024 8.94 9.23 8.73 8.92 8.92 166,300
Feb 21, 2024 9.02 9.05 8.60 8.81 8.81 281,200
Feb 20, 2024 9.31 9.69 9.01 9.17 9.17 237,900
Feb 16, 2024 8.99 9.66 8.79 9.59 9.59 595,300
Feb 15, 2024 9.05 9.07 8.53 8.99 8.99 312,800
Feb 14, 2024 8.67 9.05 8.50 8.97 8.97 215,600
Feb 13, 2024 9.10 9.10 8.31 8.46 8.46 764,900
Feb 12, 2024 9.12 9.39 8.71 8.94 8.94 267,400
Feb 9, 2024 9.04 9.19 8.81 9.14 9.14 205,900
Feb 8, 2024 9.90 9.91 8.96 9.00 9.00 255,000
Feb 7, 2024 9.66 9.81 9.35 9.57 9.57 310,100
Feb 6, 2024 9.70 10.48 9.60 9.73 9.73 511,300
Feb 5, 2024 9.31 10.14 9.31 9.72 9.72 238,200
Feb 2, 2024 9.22 9.79 9.22 9.62 9.62 290,000
Feb 1, 2024 9.65 9.75 9.16 9.50 9.50 204,900
Jan 31, 2024 9.40 9.93 9.25 9.44 9.44 335,500
Jan 30, 2024 9.75 9.93 9.15 9.49 9.49 210,200
Jan 29, 2024 9.94 10.60 9.37 9.79 9.79 305,700
Jan 26, 2024 9.90 10.12 9.70 9.93 9.93 139,700
Jan 25, 2024 10.07 10.50 9.71 9.99 9.99 188,800
Jan 24, 2024 9.52 10.03 9.41 9.87 9.87 146,200
Jan 23, 2024 10.01 10.24 9.35 9.52 9.52 208,300
Jan 22, 2024 9.00 10.03 8.86 9.86 9.86 315,000
Jan 19, 2024 8.50 9.27 8.26 9.02 9.02 329,300
Jan 18, 2024 8.70 9.24 8.33 8.47 8.47 392,700
Jan 17, 2024 8.35 8.72 8.10 8.59 8.59 269,400
Jan 16, 2024 9.31 9.67 8.44 8.51 8.51 676,700
Jan 12, 2024 9.94 10.05 9.32 9.41 9.41 652,700
Jan 11, 2024 10.00 10.16 9.24 10.00 10.00 440,300
Jan 10, 2024 9.82 10.66 9.44 10.09 10.09 808,700
Jan 9, 2024 9.56 9.98 9.03 9.89 9.89 602,100
Jan 8, 2024 8.26 9.74 8.26 9.50 9.50 731,500
Jan 5, 2024 7.58 8.43 7.11 8.27 8.27 709,900
Jan 4, 2024 7.12 7.64 7.00 7.37 7.37 358,600
Jan 3, 2024 7.41 7.65 6.98 7.42 7.42 642,500
Jan 2, 2024 7.28 7.95 6.99 7.56 7.56 774,200
Dec 29, 2023 7.16 7.36 6.70 7.13 7.13 507,200
Dec 28, 2023 6.66 7.77 6.61 7.24 7.24 650,000
Dec 27, 2023 6.60 6.94 6.50 6.71 6.71 591,500
Dec 26, 2023 6.70 7.39 6.41 6.61 6.61 687,800
Dec 22, 2023 6.40 6.66 6.36 6.60 6.60 534,200
Dec 21, 2023 6.70 6.90 6.15 6.45 6.45 1,356,400
Dec 20, 2023 6.38 6.98 6.20 6.45 6.45 1,044,300
Dec 19, 2023 5.52 6.50 5.51 6.43 6.43 723,800
Dec 18, 2023 6.51 6.61 5.23 5.51 5.51 963,500
Dec 15, 2023 6.73 7.43 5.93 6.61 6.61 6,793,800
Dec 14, 2023 4.71 7.50 4.30 6.96 6.96 21,733,200
Dec 13, 2023 4.38 5.42 3.67 4.86 4.86 57,197,800
Dec 12, 2023 2.12 2.18 2.02 2.11 2.11 26,700
Dec 11, 2023 2.28 2.34 2.06 2.09 2.09 23,800
Dec 8, 2023 2.41 2.55 2.32 2.37 2.37 27,500
Dec 7, 2023 2.42 2.50 2.26 2.36 2.36 37,600
Dec 6, 2023 1.99 2.39 1.96 2.39 2.39 40,500
Dec 5, 2023 1.95 2.03 1.89 1.95 1.95 117,200
Dec 4, 2023 1.99 2.05 1.86 1.97 1.97 59,900
Dec 1, 2023 1.81 1.98 1.81 1.96 1.96 29,600
Nov 30, 2023 1.98 1.99 1.91 1.96 1.96 6,200
Nov 29, 2023 2.17 2.19 2.00 2.00 2.00 40,100
Nov 28, 2023 2.30 2.30 2.13 2.29 2.29 3,300
Nov 27, 2023 2.26 2.41 2.26 2.30 2.30 59,800
Nov 24, 2023 2.35 2.42 2.35 2.39 2.39 6,100
Nov 22, 2023 2.25 2.39 2.25 2.33 2.33 12,200
Nov 21, 2023 2.22 2.40 2.21 2.29 2.29 19,000
Nov 20, 2023 2.45 2.45 2.21 2.25 2.25 18,500
Nov 17, 2023 2.08 2.21 2.08 2.21 2.21 7,100
Nov 16, 2023 2.11 2.20 1.97 2.07 2.07 27,900
Nov 15, 2023 2.29 2.32 2.00 2.16 2.16 16,800
Nov 14, 2023 1.85 2.26 1.85 2.08 2.08 78,200
Nov 13, 2023 1.78 2.08 1.78 1.89 1.89 10,400
Nov 10, 2023 1.75 1.95 1.75 1.84 1.84 25,100
Nov 9, 2023 2.24 2.48 1.78 1.82 1.82 37,600
Nov 8, 2023 2.23 2.40 2.19 2.37 2.37 145,800
Nov 7, 2023 2.06 2.22 2.01 2.20 2.20 19,700
Nov 6, 2023 1.82 2.20 1.76 2.11 2.11 79,900
Nov 3, 2023 1.58 1.91 1.58 1.85 1.85 59,300
Nov 2, 2023 1.61 1.71 1.59 1.64 1.64 223,400
Nov 1, 2023 1.62 1.70 1.60 1.60 1.60 30,100
Oct 31, 2023 1.61 1.78 1.59 1.62 1.62 287,600
Oct 30, 2023 1.57 1.79 1.57 1.70 1.70 72,500
Oct 27, 2023 1.79 1.80 1.45 1.58 1.58 109,000
Oct 26, 2023 1.86 1.86 1.60 1.66 1.66 18,400
Oct 25, 2023 1.76 1.76 1.52 1.61 1.61 8,600
Oct 24, 2023 1.54 1.59 1.47 1.54 1.54 16,400
Oct 23, 2023 1.46 1.53 1.43 1.43 1.43 11,500
Oct 20, 2023 1.36 1.49 1.36 1.40 1.40 23,400
Oct 19, 2023 1.42 1.53 1.39 1.40 1.40 155,300
Oct 18, 2023 1.54 1.85 1.42 1.49 1.49 28,600
Oct 17, 2023 1.50 1.72 1.45 1.58 1.58 77,900
Oct 16, 2023 1.49 1.64 1.41 1.50 1.50 34,800
Oct 13, 2023 1.53 1.63 1.41 1.44 1.44 25,500
Oct 12, 2023 1.66 1.71 1.49 1.56 1.56 92,900
Oct 11, 2023 1.64 1.74 1.49 1.58 1.58 73,200
Oct 10, 2023 1.57 1.78 1.42 1.60 1.60 78,900
Oct 9, 2023 1.54 1.64 1.43 1.60 1.60 43,500
Oct 6, 2023 1.50 1.60 1.33 1.50 1.50 67,800
Oct 5, 2023 1.36 1.51 1.36 1.40 1.40 22,400
Oct 4, 2023 1.43 1.53 1.36 1.39 1.39 40,000
Oct 3, 2023 1.52 1.52 1.35 1.37 1.37 64,800
Oct 2, 2023 1.59 1.71 1.43 1.50 1.50 41,400
Sep 29, 2023 1.56 1.61 1.46 1.52 1.52 32,800
Sep 28, 2023 1.66 1.84 1.50 1.56 1.56 78,200
Sep 27, 2023 1.57 1.70 1.45 1.54 1.54 45,600
Sep 26, 2023 1.53 1.63 1.41 1.50 1.50 49,500
Sep 25, 2023 1.74 1.89 1.41 1.42 1.42 204,400
Sep 22, 2023 1.59 2.11 1.51 1.51 1.51 293,400
Sep 21, 2023 1.62 1.84 1.52 1.53 1.53 21,600
Sep 20, 2023 1.85 1.89 1.54 1.66 1.66 36,100
Sep 19, 2023 1.93 1.94 1.85 1.86 1.86 12,100
Sep 18, 2023 2.11 2.18 1.93 1.98 1.98 16,600
Sep 15, 2023 2.21 2.21 1.99 2.05 2.05 57,100
Sep 14, 2023 2.18 2.18 2.01 2.09 2.09 19,600
Sep 13, 2023 2.20 2.20 2.05 2.05 2.05 11,100
Sep 12, 2023 2.22 2.22 2.08 2.10 2.10 16,600
Sep 11, 2023 2.23 2.33 2.10 2.19 2.19 69,800
Sep 8, 2023 2.16 2.21 2.06 2.21 2.21 37,900
Sep 7, 2023 2.28 2.28 2.06 2.21 2.21 9,400
Sep 6, 2023 2.08 2.27 1.93 2.27 2.27 64,200
Sep 5, 2023 2.14 2.23 2.06 2.12 2.12 11,900
Sep 1, 2023 2.20 2.25 2.16 2.25 2.25 3,900
Aug 31, 2023 2.23 2.27 2.16 2.16 2.16 21,200
Aug 30, 2023 2.20 2.20 2.18 2.18 2.18 1,700
Aug 29, 2023 2.17 2.24 2.12 2.24 2.24 2,300
Aug 28, 2023 2.16 2.28 2.12 2.22 2.22 4,200
Aug 25, 2023 2.05 2.14 2.05 2.14 2.14 2,100
Aug 24, 2023 2.15 2.17 1.99 2.12 2.12 7,900
Aug 23, 2023 2.43 2.47 2.20 2.20 2.20 8,900
Aug 22, 2023 2.20 2.37 2.19 2.31 2.31 4,000
Aug 21, 2023 2.28 2.29 2.10 2.21 2.21 12,000
Aug 18, 2023 2.09 2.36 2.09 2.21 2.21 8,900
Aug 17, 2023 1.99 2.21 1.99 2.09 2.09 6,400
Aug 16, 2023 2.12 2.47 1.99 2.06 2.06 32,500
Aug 15, 2023 2.12 2.25 2.03 2.16 2.16 6,500
Aug 14, 2023 2.15 2.23 1.99 2.10 2.10 17,200
Aug 11, 2023 2.20 2.22 2.11 2.17 2.17 10,900
Aug 10, 2023 2.41 2.41 2.11 2.22 2.22 22,600
Aug 9, 2023 2.65 2.65 2.43 2.43 2.43 10,300
Aug 8, 2023 2.54 2.68 2.49 2.57 2.57 6,100
Aug 7, 2023 2.44 2.70 2.44 2.58 2.58 28,900
Aug 4, 2023 2.31 2.58 2.31 2.47 2.47 10,000
Aug 3, 2023 2.22 2.44 2.14 2.39 2.39 27,900
Aug 2, 2023 2.40 2.48 2.26 2.28 2.28 13,300
Aug 1, 2023 2.56 2.68 2.27 2.30 2.30 39,100
Jul 31, 2023 2.56 2.66 2.49 2.55 2.55 9,000
Jul 28, 2023 2.57 2.70 2.49 2.59 2.59 20,100
Jul 27, 2023 2.66 2.66 2.49 2.56 2.56 14,700
Jul 26, 2023 2.64 2.65 2.60 2.65 2.65 11,600
Jul 25, 2023 2.66 2.72 2.60 2.61 2.61 10,500
Jul 24, 2023 2.74 2.74 2.60 2.65 2.65 11,500
Jul 21, 2023 2.71 2.73 2.63 2.67 2.67 8,100
Jul 20, 2023 2.74 2.74 2.61 2.69 2.69 6,100
Jul 19, 2023 2.75 2.89 2.64 2.75 2.75 14,200
Jul 18, 2023 2.66 2.75 2.60 2.73 2.73 26,800
Jul 17, 2023 2.62 2.73 2.60 2.72 2.72 5,200
Jul 14, 2023 2.69 2.87 2.60 2.63 2.63 24,200
Jul 13, 2023 2.79 2.79 2.63 2.70 2.70 15,200
Jul 12, 2023 2.75 2.88 2.72 2.73 2.73 6,600
Jul 11, 2023 2.76 2.83 2.64 2.64 2.64 7,300
Jul 10, 2023 2.86 2.92 2.71 2.80 2.80 11,300
Jul 7, 2023 2.76 2.86 2.67 2.81 2.81 8,000
Jul 6, 2023 2.98 3.03 2.76 2.76 2.76 10,200
Jul 5, 2023 3.12 3.17 2.88 2.97 2.97 25,800
Jul 3, 2023 3.08 3.20 3.03 3.16 3.16 20,500
Jun 30, 2023 3.18 3.23 2.97 3.12 3.12 36,600
Jun 29, 2023 2.84 3.17 2.80 3.16 3.16 107,200
Jun 28, 2023 3.05 3.10 2.84 2.87 2.87 11,400
Jun 27, 2023 2.92 3.06 2.82 2.96 2.96 9,700
Jun 26, 2023 3.17 3.17 2.94 2.95 2.95 40,200
Jun 23, 2023 3.24 3.41 3.13 3.29 3.29 24,000
Jun 22, 2023 3.56 3.58 3.31 3.44 3.44 15,700
Jun 21, 2023 3.66 3.69 3.48 3.60 3.60 23,200
Jun 20, 2023 3.23 3.89 3.23 3.66 3.66 162,100
Jun 16, 2023 2.75 3.15 2.69 3.15 3.15 79,400
Jun 15, 2023 2.81 2.85 2.71 2.78 2.78 55,900
Jun 14, 2023 2.84 2.84 2.73 2.82 2.82 8,000
Jun 13, 2023 2.88 2.96 2.74 2.74 2.74 9,200
Jun 12, 2023 2.84 2.90 2.69 2.85 2.85 14,100
Jun 9, 2023 2.85 3.12 2.85 2.86 2.86 18,500
Jun 8, 2023 2.99 2.99 2.86 2.93 2.93 11,500
Jun 7, 2023 2.83 3.01 2.83 2.96 2.96 7,300
Jun 6, 2023 2.90 3.00 2.82 2.82 2.82 8,600
Jun 5, 2023 2.78 2.98 2.61 2.88 2.88 12,200
Jun 2, 2023 2.82 2.95 2.82 2.83 2.83 13,500
Jun 1, 2023 2.72 2.89 2.59 2.87 2.87 46,800
May 31, 2023 2.84 2.93 2.77 2.77 2.77 13,900
May 30, 2023 2.78 2.96 2.74 2.87 2.87 7,400
May 26, 2023 2.66 2.83 2.65 2.72 2.72 41,700
May 25, 2023 2.96 2.96 2.76 2.77 2.77 16,100
May 24, 2023 2.82 2.94 2.63 2.93 2.93 24,700
May 23, 2023 2.53 2.85 2.53 2.77 2.77 71,200
May 22, 2023 2.75 2.85 2.58 2.60 2.60 44,700
May 19, 2023 2.72 2.83 2.53 2.77 2.77 23,400
May 18, 2023 2.67 2.79 2.48 2.68 2.68 46,700
May 17, 2023 2.74 2.74 2.48 2.53 2.53 25,600
May 16, 2023 2.59 2.70 2.55 2.65 2.65 23,000
May 15, 2023 2.66 2.78 2.60 2.61 2.61 31,000
May 12, 2023 2.83 2.83 2.60 2.60 2.60 13,300
May 11, 2023 2.72 2.92 2.57 2.80 2.80 57,300
May 10, 2023 2.85 2.89 2.68 2.79 2.79 50,200
May 9, 2023 2.72 2.92 2.62 2.85 2.85 10,200
May 8, 2023 2.65 2.79 2.56 2.70 2.70 15,900
May 5, 2023 2.81 2.83 2.65 2.70 2.70 90,600
May 4, 2023 2.80 2.94 2.80 2.80 2.80 43,500
May 3, 2023 3.02 3.02 2.80 2.80 2.80 61,000
May 2, 2023 3.06 3.13 2.88 2.91 2.91 15,000
May 1, 2023 3.04 3.23 2.92 3.08 3.08 33,800
Apr 28, 2023 2.83 3.05 2.83 3.00 3.00 28,300
Apr 27, 2023 2.92 2.92 2.81 2.82 2.82 14,400

Related Tickers

FHTX Foghorn Therapeutics Inc.
5.49
+4.97%
 
CCCC C4 Therapeutics, Inc.
6.17
-1.12%
 
ALXO ALX Oncology Holdings Inc.
16.86
-0.06%
 
PRLD Prelude Therapeutics Incorporated
4.0700
+0.74%
 
ANRO Alto Neuroscience, Inc.
14.18
+0.35%
 
GYRE Gyre Therapeutics, Inc.
17.11
+4.78%
 
VIGL Vigil Neuroscience, Inc.
2.7100
+5.04%
 
NBTX Nanobiotix S.A.
5.74
-1.03%
 
TRML Tourmaline Bio, Inc.
15.68
-2.00%
 
STOK Stoke Therapeutics, Inc.
12.41
+6.16%