Shattuck Labs, Inc. (STTK) NASDAQ

1.25

+0.02(+1.63%)

Updated at February 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 04, 20251.281.231.231.291.1887,912
February 03, 20251.131.291.291.321.12201,971
January 31, 20251.271.161.161.321.12202,232
January 30, 20251.321.291.291.351.2833,999
January 29, 20251.21.321.321.351.2243,469
January 28, 20251.141.181.181.211.11110,266
January 27, 20251.141.141.141.211.13140,000
January 24, 20251.151.161.161.241.15131,998
January 23, 20251.131.161.161.21.1380,000
January 22, 20251.151.121.121.241.1289,697
January 21, 20251.121.151.151.211.11112,964
January 17, 20251.11.111.111.111.06117,309
January 16, 20251.181.091.091.181.0960,969
January 15, 20251.171.191.191.221.1358,727
January 14, 20251.171.121.121.191.1180,528
January 13, 20251.151.191.191.211.1198,692
January 10, 20251.21.191.191.241.17147,854
January 08, 20251.271.261.261.271.2364,731
January 07, 20251.281.271.271.341.2593,007
January 06, 20251.341.271.271.381.25147,316
January 03, 20251.221.341.341.391.21224,200
January 02, 20251.311.211.211.351.2175,825
December 31, 20241.21.211.211.231.13171,312
December 30, 20241.21.171.171.311.16472,346
December 27, 20241.121.241.241.321.1206,443
December 26, 20241.091.11.11.11.0812,138
December 24, 20241.091.111.111.121.0632,935
December 23, 20241.181.11.11.181.08125,400
December 20, 20241.021.11.11.11.0254,805
December 19, 20241.071.041.041.141.04193,964
December 18, 20241.171.081.081.191.08248,477
December 17, 20241.071.151.151.171.07150,733
December 16, 20241.151.091.091.191.08221,325
December 13, 20241.191.141.141.21.09124,980
December 12, 20241.331.21.21.341.16237,100
December 11, 20241.31.331.331.381.25182,555
December 10, 20241.271.31.31.321.22180,900
December 09, 20241.261.251.251.381.25256,048
December 06, 20241.31.251.251.351.18421,269
December 05, 20241.231.311.311.341.18282,442
December 04, 20241.151.251.251.381.142.16M
December 03, 20241.081.131.131.191.06394,300
December 02, 20241.111.091.091.131.05213,500
November 29, 20241.11.11.11.141.1112,756
November 27, 20241.061.091.091.11.05104,700
November 26, 20241.051.081.081.121.01246,049
November 25, 20241.011.011.011.040.98356,858
November 22, 20240.99111.020.94393,841
November 21, 20241.111.011.011.140.99333,000
November 20, 20241.161.111.111.191.09166,906
November 19, 20241.11.141.141.181.1172,062
November 18, 20241.231.111.111.261.1355,210
November 15, 20241.41.241.241.451.23216,436
November 14, 20241.251.371.371.561.2680,008
November 13, 20241.21.221.221.271.18330,600
November 12, 20241.181.261.261.311.17369,700
November 11, 20241.21.181.181.221.14216,700
November 08, 20241.251.181.181.261.18152,615
November 07, 20241.231.241.241.31.22358,800
November 06, 20241.241.231.231.31.18405,846
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved