Shattuck Labs Inc (STTK) Historical Stock Data
10.78 ↓0.32 (-2.88%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, STTK is up 0.36% a day on average. There have been 16 days where Shattuck Labs Inc closed green and 14 days where STTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 9.11 | 9.31 | ↑$0.20 (2.20%) | 9.10 | 9.50 | 92.81K |
| 2024-04-04 | 9.00 | 9.28 | ↑$0.28 (3.11%) | 9.00 | 9.87 | 280.82K |
| 2024-04-03 | 8.57 | 8.78 | ↑$0.21 (2.45%) | 8.56 | 8.94 | 175.40K |
| 2024-04-02 | 8.85 | 8.71 | ↓$0.14 (-1.58%) | 8.55 | 9.35 | 199.11K |
| 2024-04-01 | 8.99 | 8.89 | ↓$0.10 (-1.11%) | 8.65 | 9.00 | 196.66K |
| 2024-03-28 | 9.00 | 8.94 | ↓$0.06 (-0.67%) | 8.68 | 9.03 | 319.07K |
| 2024-03-27 | 8.87 | 8.98 | ↑$0.11 (1.24%) | 8.74 | 9.33 | 352.91K |
| 2024-03-26 | 9.22 | 8.85 | ↓$0.37 (-4.01%) | 8.81 | 9.32 | 176.89K |
| 2024-03-25 | 9.35 | 9.14 | ↓$0.21 (-2.25%) | 9.09 | 9.61 | 157.90K |
| 2024-03-22 | 9.81 | 9.43 | ↓$0.38 (-3.87%) | 9.33 | 9.85 | 278.56K |
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