Shattuck Labs, Inc. - Common Stock (STTK)
0.7330
-0.0770 (-9.51%)
NASDAQ · Last Trade: Apr 4th, 4:59 PM EDT
Historical Prices For Shattuck Labs, Inc. - Common Stock (STTK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 0.93 | 0.93 | 0.81 | 0.81 | 97,595 | 0.81 |
| 4/02/2025 | 0.83 | 0.99 | 0.83 | 0.98 | 87,644 | 0.98 |
| 4/01/2025 | 0.94 | 1.00 | 0.85 | 0.85 | 153,612 | 0.85 |
| 3/31/2025 | 1.03 | 1.05 | 0.94 | 0.95 | 97,540 | 0.95 |
| 3/28/2025 | 1.15 | 1.18 | 1.05 | 1.05 | 66,324 | 1.05 |
| 3/27/2025 | 1.15 | 1.15 | 1.04 | 1.14 | 144,057 | 1.14 |
| 3/26/2025 | 1.21 | 1.23 | 1.15 | 1.18 | 74,619 | 1.18 |
| 3/25/2025 | 1.25 | 1.25 | 1.17 | 1.19 | 67,052 | 1.19 |
| 3/24/2025 | 1.20 | 1.25 | 1.19 | 1.24 | 57,297 | 1.24 |
| 3/21/2025 | 1.16 | 1.21 | 1.11 | 1.20 | 186,977 | 1.20 |
| 3/20/2025 | 1.19 | 1.21 | 1.16 | 1.16 | 64,768 | 1.16 |
| 3/19/2025 | 1.14 | 1.21 | 1.14 | 1.19 | 89,462 | 1.19 |
| 3/18/2025 | 1.19 | 1.19 | 1.14 | 1.16 | 75,787 | 1.16 |
| 3/17/2025 | 1.28 | 1.28 | 1.16 | 1.17 | 102,348 | 1.17 |
| 3/14/2025 | 1.21 | 1.24 | 1.13 | 1.19 | 69,753 | 1.19 |
| 3/13/2025 | 1.23 | 1.23 | 1.14 | 1.21 | 179,807 | 1.21 |
| 3/12/2025 | 1.29 | 1.29 | 1.21 | 1.23 | 94,739 | 1.23 |
| 3/11/2025 | 1.26 | 1.30 | 1.20 | 1.30 | 94,279 | 1.30 |
| 3/10/2025 | 1.20 | 1.26 | 1.20 | 1.23 | 134,737 | 1.23 |
| 3/07/2025 | 1.32 | 1.39 | 1.20 | 1.23 | 81,047 | 1.23 |
| 3/06/2025 | 1.22 | 1.38 | 1.22 | 1.33 | 131,100 | 1.33 |
| 3/05/2025 | 1.24 | 1.25 | 1.18 | 1.24 | 117,261 | 1.24 |
| 3/04/2025 | 1.18 | 1.28 | 1.18 | 1.23 | 171,639 | 1.23 |
| 3/03/2025 | 1.32 | 1.34 | 1.18 | 1.22 | 155,644 | 1.22 |
| 2/28/2025 | 1.21 | 1.37 | 1.21 | 1.32 | 200,559 | 1.32 |
| 2/27/2025 | 1.39 | 1.40 | 1.18 | 1.19 | 189,442 | 1.19 |
| 2/26/2025 | 1.89 | 1.90 | 1.41 | 1.44 | 407,410 | 1.44 |
| 2/25/2025 | 1.60 | 1.94 | 1.46 | 1.91 | 562,643 | 1.91 |
| 2/24/2025 | 1.41 | 1.86 | 1.40 | 1.72 | 1,219,321 | 1.72 |
| 2/21/2025 | 1.31 | 1.40 | 1.31 | 1.37 | 179,947 | 1.37 |
| 2/20/2025 | 1.27 | 1.31 | 1.24 | 1.29 | 247,502 | 1.29 |
| 2/19/2025 | 1.24 | 1.28 | 1.21 | 1.26 | 130,014 | 1.26 |
| 2/18/2025 | 1.30 | 1.36 | 1.24 | 1.26 | 99,857 | 1.26 |
| 2/14/2025 | 1.26 | 1.36 | 1.24 | 1.33 | 132,770 | 1.33 |
| 2/13/2025 | 1.18 | 1.26 | 1.16 | 1.25 | 85,025 | 1.25 |
| 2/12/2025 | 1.18 | 1.22 | 1.14 | 1.19 | 76,824 | 1.19 |
| 2/11/2025 | 1.15 | 1.19 | 1.10 | 1.19 | 83,650 | 1.19 |
| 2/10/2025 | 1.20 | 1.22 | 1.10 | 1.12 | 113,451 | 1.12 |
| 2/07/2025 | 1.24 | 1.27 | 1.17 | 1.18 | 146,406 | 1.18 |
| 2/06/2025 | 1.27 | 1.27 | 1.20 | 1.24 | 54,037 | 1.24 |
| 2/05/2025 | 1.20 | 1.27 | 1.20 | 1.25 | 62,911 | 1.25 |
| 2/04/2025 | 1.28 | 1.29 | 1.18 | 1.23 | 87,912 | 1.23 |
| 2/03/2025 | 1.13 | 1.32 | 1.12 | 1.28 | 201,946 | 1.28 |
| 1/31/2025 | 1.27 | 1.32 | 1.12 | 1.16 | 202,232 | 1.16 |
| 1/30/2025 | 1.32 | 1.36 | 1.25 | 1.25 | 106,645 | 1.25 |
| 1/29/2025 | 1.20 | 1.35 | 1.20 | 1.32 | 243,723 | 1.32 |
| 1/28/2025 | 1.14 | 1.21 | 1.10 | 1.18 | 110,266 | 1.18 |
| 1/27/2025 | 1.14 | 1.21 | 1.13 | 1.14 | 139,999 | 1.14 |
| 1/24/2025 | 1.15 | 1.24 | 1.15 | 1.16 | 131,998 | 1.16 |
| 1/23/2025 | 1.13 | 1.20 | 1.13 | 1.16 | 79,974 | 1.16 |
| 1/22/2025 | 1.15 | 1.24 | 1.11 | 1.12 | 89,618 | 1.12 |
| 1/21/2025 | 1.12 | 1.21 | 1.11 | 1.15 | 113,065 | 1.15 |
| 1/17/2025 | 1.10 | 1.11 | 1.06 | 1.11 | 117,309 | 1.11 |
| 1/16/2025 | 1.18 | 1.18 | 1.09 | 1.09 | 60,949 | 1.09 |
| 1/15/2025 | 1.17 | 1.22 | 1.13 | 1.19 | 58,609 | 1.19 |
| 1/14/2025 | 1.17 | 1.19 | 1.11 | 1.12 | 79,528 | 1.12 |
| 1/13/2025 | 1.15 | 1.21 | 1.11 | 1.19 | 98,694 | 1.19 |
| 1/10/2025 | 1.20 | 1.24 | 1.17 | 1.19 | 147,854 | 1.19 |
| 1/08/2025 | 1.27 | 1.28 | 1.23 | 1.23 | 96,893 | 1.23 |
| 1/07/2025 | 1.28 | 1.34 | 1.25 | 1.27 | 93,007 | 1.27 |
| 1/06/2025 | 1.34 | 1.38 | 1.25 | 1.27 | 139,316 | 1.27 |