Shattuck Labs Inc (STTK) Historical Stock Data
1.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STTK is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.09 | 1.19 | 166.91K |
| 2024-11-19 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.10 | 1.18 | 173.13K |
| 2024-11-18 | 1.23 | 1.11 | ↓$0.13 (-10.16%) | 1.10 | 1.27 | 353.01K |
| 2024-11-15 | 1.40 | 1.24 | ↓$0.17 (-11.79%) | 1.23 | 1.45 | 218.63K |
| 2024-11-14 | 1.25 | 1.37 | ↑$0.12 (9.60%) | 1.20 | 1.56 | 679.92K |
| 2024-11-13 | 1.20 | 1.22 | ↑$0.02 (1.67%) | 1.18 | 1.27 | 330.58K |
| 2024-11-12 | 1.18 | 1.26 | ↑$0.08 (6.78%) | 1.17 | 1.31 | 369.69K |
| 2024-11-11 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.14 | 1.22 | 216.69K |
| 2024-11-08 | 1.25 | 1.18 | ↓$0.07 (-5.60%) | 1.18 | 1.26 | 152.62K |
| 2024-11-07 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.22 | 1.30 | 357.46K |
| 2024-11-06 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.18 | 1.30 | 405.85K |
| 2024-11-05 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.14 | 1.22 | 233.16K |
| 2024-11-04 | 1.27 | 1.16 | ↓$0.11 (-8.66%) | 1.13 | 1.28 | 748.07K |
| 2024-11-01 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.24 | 1.31 | 218.98K |
| 2024-10-31 | 1.31 | 1.26 | ↓$0.05 (-3.82%) | 1.25 | 1.31 | 214.36K |
| 2024-10-30 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.31 | 1.38 | 170.25K |
| 2024-10-29 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.33 | 1.39 | 274.47K |
| 2024-10-28 | 1.31 | 1.36 | ↑$0.04 (3.44%) | 1.28 | 1.38 | 173.49K |
| 2024-10-25 | 1.15 | 1.31 | ↑$0.16 (13.91%) | 1.15 | 1.35 | 1.09M |
| 2024-10-24 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.27 | 1.34 | 205.02K |
| 2024-10-23 | 1.26 | 1.30 | ↑$0.04 (3.17%) | 1.26 | 1.33 | 343.46K |
| 2024-10-22 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.25 | 1.33 | 290.16K |
| 2024-10-21 | 1.37 | 1.25 | ↓$0.12 (-8.76%) | 1.25 | 1.39 | 450.51K |
| 2024-10-18 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.34 | 1.40 | 296.58K |
| 2024-10-17 | 1.45 | 1.38 | ↓$0.07 (-4.83%) | 1.31 | 1.48 | 563.37K |
| 2024-10-16 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.44 | 1.54 | 252.44K |
| 2024-10-15 | 1.58 | 1.49 | ↓$0.09 (-5.70%) | 1.45 | 1.59 | 258.69K |
| 2024-10-14 | 1.45 | 1.56 | ↑$0.11 (7.59%) | 1.45 | 1.67 | 1.23M |
| 2024-10-11 | 1.45 | 1.54 | ↑$0.09 (6.21%) | 1.41 | 1.56 | 472.75K |
| 2024-10-10 | 1.36 | 1.47 | ↑$0.11 (8.09%) | 1.36 | 1.57 | 741.93K |
Create an account or log in to view more rows.
$STTK holding and buying these dips is so easy.
$STTK has just been halted from trading due to volatility.
$STTK has just been halted from trading due to volatility.
$STTK has just been halted from trading due to volatility.
$STTK has just been halted from trading due to volatility.
$STTK im in.
$STTK overvalued
$STTK rip and dip today bulls
$STTK good place to average up
$STTK hold