Skip to main content

Shattuck Labs, Inc. - Common Stock (NQ:STTK)

1.010 +0.030 (+3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 0.9900 1.020 0.9800 1.010 334,247 +0.03(+2.98%)
Aug 29, 2025 1.000 1.010 0.9714 0.9808 120,474 -0.01(-1.22%)
Aug 28, 2025 1.000 1.030 0.9800 0.9929 98,423 -0.01(-0.71%)
Aug 27, 2025 1.000 1.040 0.9803 1.000 134,356 -0.02(-1.96%)
Aug 26, 2025 0.9200 1.045 0.9200 1.020 1,228,395 +0.03(+2.65%)
Aug 25, 2025 0.9312 0.9976 0.9200 0.9937 543,057 +0.03(+3.51%)
Aug 22, 2025 0.9000 0.9799 0.9000 0.9600 489,253 +0.07(+7.30%)
Aug 21, 2025 0.9900 1.070 0.7939 0.8947 1,496,230 -0.12(-11.42%)
Aug 20, 2025 1.030 1.030 0.9901 1.010 176,872 -0.02(-1.94%)
Aug 19, 2025 1.010 1.050 0.9836 1.030 342,510 +0.01(+0.98%)
Aug 18, 2025 0.9800 1.020 0.9610 1.020 456,208 +0.02(+2.00%)
Aug 15, 2025 0.9100 1.070 0.8700 1.000 1,774,714 +0.14(+16.23%)
Aug 14, 2025 0.8000 0.8740 0.7877 0.8604 515,483 +0.05(+6.13%)
Aug 13, 2025 0.7600 0.8318 0.7600 0.8107 525,724 +0.05(+6.32%)
Aug 12, 2025 0.7400 0.7700 0.7120 0.7625 321,972 +0.02(+3.15%)
Aug 11, 2025 0.7300 0.7996 0.7300 0.7392 387,323 -0.02(-2.26%)
Aug 08, 2025 0.7900 0.8124 0.7300 0.7563 711,249 -0.02(-3.15%)
Aug 07, 2025 0.7900 0.8608 0.7730 0.7809 778,724 -0.04(-4.63%)
Aug 06, 2025 0.8900 0.9299 0.7602 0.8188 2,942,251 -0.17(-17.29%)
Aug 05, 2025 1.000 1.150 0.9133 0.9900 94,057,200 +0.25(+33.30%)
Aug 04, 2025 0.7400 0.7999 0.7400 0.7427 14,573 +0.01(+1.46%)
Aug 01, 2025 0.7600 0.7630 0.7301 0.7320 79,399 -0.03(-3.89%)
Jul 31, 2025 0.7600 0.8137 0.7410 0.7616 48,937 -0.01(-0.98%)
Jul 30, 2025 0.8300 0.8300 0.7555 0.7691 77,084 -0.07(-7.93%)
Jul 29, 2025 0.8210 0.8360 0.8040 0.8353 43,230 +0.01(+1.74%)
Jul 28, 2025 0.8400 0.8893 0.8210 0.8210 48,803 -0.03(-2.98%)
Jul 25, 2025 0.8430 0.8951 0.8251 0.8462 114,818 -0.02(-2.63%)
Jul 24, 2025 0.8054 0.9179 0.8054 0.8691 231,380 +0.05(+6.05%)
Jul 23, 2025 0.8000 0.8700 0.8000 0.8195 311,995 +0.02(+2.11%)
Jul 22, 2025 0.7700 0.8200 0.7670 0.8026 66,801 +0.03(+4.52%)
Jul 21, 2025 0.7900 0.8345 0.7563 0.7679 99,558 -0.04(-5.10%)
Jul 18, 2025 0.7399 0.8223 0.7399 0.8092 129,344 +0.06(+8.62%)
Jul 17, 2025 0.7700 0.8400 0.7301 0.7450 497,715 -0.03(-3.93%)
Jul 16, 2025 0.7800 0.8098 0.7650 0.7755 186,783 -0.02(-1.98%)
Jul 15, 2025 0.8200 0.8498 0.7730 0.7912 119,195 -0.03(-3.51%)
Jul 14, 2025 0.8100 0.8363 0.8050 0.8200 67,248 +0.00(+0.55%)
Jul 11, 2025 0.7743 0.8343 0.7511 0.8155 1,250,490 +0.04(+5.32%)
Jul 10, 2025 0.8042 0.8468 0.7501 0.7743 232,078 -0.05(-6.03%)
Jul 09, 2025 0.8292 0.8407 0.7900 0.8240 213,566 +0.01(+1.80%)
Jul 08, 2025 0.7800 0.8289 0.7750 0.8094 169,692 +0.04(+4.84%)
Jul 07, 2025 0.8400 0.8600 0.7664 0.7720 258,371 -0.06(-7.37%)
Jul 03, 2025 0.8699 0.8700 0.8300 0.8334 94,167 -0.01(-1.61%)
Jul 02, 2025 0.8155 0.8155 0.8155 0.8470 157,735 +0.03(+3.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.