Shattuck Labs Inc (STTK) Historical Stock Data
7.92 ↑0.08 (0.96%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STTK is down -0.55% a day on average. There have been 14 days where Shattuck Labs Inc closed green and 16 days where STTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.92 | 7.92 | ↓$0.00 (-0.06%) | 7.23 | 8.16 | 477.91K |
| 2024-05-16 | 8.28 | 7.84 | ↓$0.44 (-5.31%) | 7.80 | 8.48 | 404.41K |
| 2024-05-15 | 8.47 | 8.16 | ↓$0.31 (-3.66%) | 7.90 | 9.08 | 577.97K |
| 2024-05-14 | 10.44 | 8.48 | ↓$1.96 (-18.77%) | 8.30 | 11.76 | 2.13M |
| 2024-05-13 | 10.51 | 10.35 | ↓$0.16 (-1.52%) | 10.32 | 10.73 | 161.57K |
| 2024-05-10 | 10.64 | 10.42 | ↓$0.22 (-2.07%) | 10.25 | 10.85 | 254.36K |
| 2024-05-09 | 10.52 | 10.66 | ↑$0.14 (1.33%) | 10.28 | 10.76 | 150.38K |
| 2024-05-08 | 10.62 | 10.49 | ↓$0.13 (-1.22%) | 10.39 | 10.89 | 178.65K |
| 2024-05-07 | 11.19 | 10.75 | ↓$0.44 (-3.93%) | 10.61 | 11.48 | 265.28K |
| 2024-05-06 | 10.83 | 11.18 | ↑$0.35 (3.23%) | 10.81 | 11.53 | 309.77K |
| 2024-05-03 | 11.34 | 10.78 | ↓$0.56 (-4.94%) | 10.75 | 11.62 | 255.66K |
| 2024-05-02 | 11.06 | 11.10 | ↑$0.04 (0.36%) | 10.70 | 11.49 | 250.93K |
| 2024-05-01 | 10.46 | 10.86 | ↑$0.40 (3.82%) | 10.24 | 11.27 | 202.35K |
| 2024-04-30 | 10.79 | 10.48 | ↓$0.31 (-2.87%) | 10.45 | 11.28 | 200.77K |
| 2024-04-29 | 10.77 | 10.97 | ↑$0.20 (1.86%) | 10.77 | 11.58 | 647.30K |
| 2024-04-26 | 9.82 | 10.59 | ↑$0.77 (7.84%) | 9.74 | 10.64 | 381.47K |
| 2024-04-25 | 9.63 | 9.78 | ↑$0.15 (1.56%) | 9.47 | 9.89 | 112.35K |
| 2024-04-24 | 9.41 | 9.90 | ↑$0.49 (5.21%) | 9.41 | 10.08 | 234.44K |
| 2024-04-23 | 9.30 | 9.49 | ↑$0.19 (2.04%) | 9.22 | 9.78 | 318.76K |
| 2024-04-22 | 9.65 | 9.30 | ↓$0.35 (-3.63%) | 9.23 | 9.80 | 307.19K |
| 2024-04-19 | 9.97 | 9.58 | ↓$0.39 (-3.91%) | 9.50 | 10.28 | 417.17K |
| 2024-04-18 | 10.00 | 10.13 | ↑$0.13 (1.30%) | 9.79 | 10.31 | 430.93K |
| 2024-04-17 | 9.13 | 10.02 | ↑$0.89 (9.75%) | 9.13 | 10.10 | 555.95K |
| 2024-04-16 | 8.97 | 8.98 | ↑$0.01 (0.11%) | 8.80 | 9.18 | 243.08K |
| 2024-04-15 | 9.41 | 9.09 | ↓$0.32 (-3.40%) | 8.99 | 9.46 | 107.77K |
| 2024-04-12 | 9.67 | 9.34 | ↓$0.33 (-3.41%) | 9.16 | 9.94 | 158.57K |
| 2024-04-11 | 9.82 | 9.61 | ↓$0.21 (-2.14%) | 9.44 | 10.25 | 282.06K |
| 2024-04-10 | 8.90 | 9.76 | ↑$0.86 (9.66%) | 8.89 | 9.77 | 621.66K |
| 2024-04-09 | 8.86 | 9.00 | ↑$0.14 (1.58%) | 8.71 | 9.19 | 203.43K |
| 2024-04-08 | 9.29 | 8.79 | ↓$0.50 (-5.38%) | 8.79 | 9.35 | 112.65K |
Create an account or log in to view more rows.
$STTK another bear trap
$STTK my hands are made out of diamonds
$STTK over a thousand shares in now
$STTK to the moon
$STTK has just been halted from trading due to volatility.
$STTK The United States stock market is going to crash.
$STTK just waiting ….
$STTK time will come
$STTK Be patient !!
$STTK so tired of this pos let's fly already