Shattuck Labs Inc. (STTK)
1.23
-0.09 (-6.82%)
At close: Mar 03, 2025, 3:59 PM
1.22
-0.41%
After-hours: Mar 03, 2025, 04:00 PM EST
STTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.21 | 1.37 | 1.21 | 1.32 | 0.13 | 10.92% | 188,523 |
| Feb 27, 2025 | 1.39 | 1.40 | 1.18 | 1.19 | -0.25 | -17.36% | 190,900 |
| Feb 26, 2025 | 1.89 | 1.90 | 1.41 | 1.44 | -0.47 | -24.61% | 409,508 |
| Feb 25, 2025 | 1.60 | 1.94 | 1.46 | 1.91 | 0.19 | 11.05% | 565,026 |
| Feb 24, 2025 | 1.41 | 1.86 | 1.40 | 1.72 | 0.35 | 25.55% | 1,224,200 |
| Feb 21, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 0.08 | 6.20% | 179,947 |
| Feb 20, 2025 | 1.27 | 1.31 | 1.24 | 1.29 | 0.03 | 2.38% | 247,522 |
| Feb 19, 2025 | 1.24 | 1.28 | 1.21 | 1.26 | 0.00 | 0.00% | 130,289 |
| Feb 18, 2025 | 1.30 | 1.36 | 1.24 | 1.26 | -0.07 | -5.26% | 99,900 |
| Feb 14, 2025 | 1.26 | 1.36 | 1.24 | 1.33 | 0.08 | 6.40% | 132,800 |
| Feb 13, 2025 | 1.18 | 1.26 | 1.16 | 1.25 | 0.06 | 5.04% | 85,025 |
| Feb 12, 2025 | 1.18 | 1.22 | 1.14 | 1.19 | 0.00 | 0.00% | 76,924 |
| Feb 11, 2025 | 1.15 | 1.19 | 1.10 | 1.19 | 0.07 | 6.25% | 83,700 |
| Feb 10, 2025 | 1.20 | 1.22 | 1.11 | 1.12 | -0.06 | -5.08% | 114,200 |
| Feb 7, 2025 | 1.24 | 1.27 | 1.17 | 1.18 | -0.06 | -4.84% | 146,406 |
| Feb 6, 2025 | 1.27 | 1.27 | 1.20 | 1.24 | -0.01 | -0.80% | 54,038 |
| Feb 5, 2025 | 1.20 | 1.27 | 1.20 | 1.25 | 0.02 | 1.63% | 62,911 |
| Feb 4, 2025 | 1.28 | 1.29 | 1.18 | 1.23 | -0.06 | -4.65% | 87,912 |
| Feb 3, 2025 | 1.13 | 1.32 | 1.12 | 1.29 | 0.13 | 11.21% | 201,971 |
| Jan 31, 2025 | 1.27 | 1.32 | 1.12 | 1.16 | -0.09 | -7.20% | 202,232 |
| Jan 30, 2025 | 1.32 | 1.36 | 1.25 | 1.25 | -0.07 | -5.30% | 106,645 |
| Jan 29, 2025 | 1.20 | 1.35 | 1.20 | 1.32 | 0.14 | 11.86% | 244,300 |
| Jan 28, 2025 | 1.14 | 1.21 | 1.11 | 1.18 | 0.04 | 3.51% | 110,466 |
| Jan 27, 2025 | 1.14 | 1.21 | 1.13 | 1.14 | -0.02 | -1.72% | 140,000 |
| Jan 24, 2025 | 1.15 | 1.24 | 1.15 | 1.16 | 0.00 | 0.00% | 132,000 |
| Jan 23, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 0.04 | 3.57% | 80,000 |
| Jan 22, 2025 | 1.15 | 1.24 | 1.12 | 1.12 | -0.03 | -2.61% | 89,697 |
| Jan 21, 2025 | 1.12 | 1.21 | 1.11 | 1.15 | 0.04 | 3.60% | 113,216 |
| Jan 17, 2025 | 1.10 | 1.11 | 1.06 | 1.11 | 0.02 | 1.83% | 117,309 |
| Jan 16, 2025 | 1.18 | 1.18 | 1.09 | 1.09 | -0.10 | -8.40% | 60,969 |
| Jan 15, 2025 | 1.17 | 1.22 | 1.13 | 1.19 | 0.07 | 6.25% | 58,727 |
| Jan 14, 2025 | 1.17 | 1.19 | 1.11 | 1.12 | -0.07 | -5.88% | 80,528 |
| Jan 13, 2025 | 1.15 | 1.21 | 1.11 | 1.19 | 0.00 | 0.00% | 98,700 |
| Jan 10, 2025 | 1.20 | 1.24 | 1.17 | 1.19 | -0.04 | -3.25% | 147,900 |
| Jan 8, 2025 | 1.27 | 1.28 | 1.23 | 1.23 | -0.04 | -3.15% | 96,900 |
| Jan 7, 2025 | 1.28 | 1.34 | 1.25 | 1.27 | 0.00 | 0.00% | 94,200 |
| Jan 6, 2025 | 1.34 | 1.38 | 1.25 | 1.27 | -0.07 | -5.22% | 147,316 |
| Jan 3, 2025 | 1.22 | 1.39 | 1.21 | 1.34 | 0.13 | 10.74% | 224,200 |
| Jan 2, 2025 | 1.31 | 1.35 | 1.20 | 1.21 | 0.00 | 0.00% | 175,825 |
| Dec 31, 2024 | 1.20 | 1.23 | 1.13 | 1.21 | 0.04 | 3.42% | 171,312 |
| Dec 30, 2024 | 1.20 | 1.31 | 1.16 | 1.17 | -0.07 | -5.65% | 472,346 |
| Dec 27, 2024 | 1.12 | 1.32 | 1.10 | 1.24 | 0.13 | 11.71% | 206,443 |
| Dec 26, 2024 | 1.09 | 1.14 | 1.08 | 1.11 | 0.00 | 0.00% | 114,504 |
| Dec 24, 2024 | 1.09 | 1.12 | 1.06 | 1.11 | 0.01 | 0.91% | 33,000 |
| Dec 23, 2024 | 1.18 | 1.18 | 1.08 | 1.10 | -0.05 | -4.35% | 125,400 |
| Dec 20, 2024 | 1.02 | 1.16 | 1.02 | 1.15 | 0.11 | 10.58% | 576,600 |
| Dec 19, 2024 | 1.07 | 1.14 | 1.04 | 1.04 | -0.04 | -3.70% | 194,300 |
| Dec 18, 2024 | 1.17 | 1.19 | 1.08 | 1.08 | -0.07 | -6.09% | 248,728 |
| Dec 17, 2024 | 1.07 | 1.17 | 1.07 | 1.15 | 0.06 | 5.50% | 150,733 |
| Dec 16, 2024 | 1.15 | 1.19 | 1.08 | 1.09 | -0.05 | -4.39% | 221,325 |