Shattuck Labs Inc.

0.81
-0.17 (-17.65%)
At close: Apr 03, 2025, 3:07 PM

Shattuck Labs Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 0.83 0.99 0.83 0.98 0.13 15.29% 87,018
Apr 1, 2025 0.94 1.00 0.85 0.85 -0.10 -10.53% 153,612
Mar 31, 2025 1.03 1.05 0.94 0.95 -0.11 -10.38% 97,540
Mar 28, 2025 1.15 1.18 1.05 1.06 -0.08 -7.02% 66,324
Mar 27, 2025 1.15 1.15 1.04 1.14 -0.04 -3.39% 144,100
Mar 26, 2025 1.21 1.23 1.15 1.18 -0.01 -0.84% 74,619
Mar 25, 2025 1.25 1.25 1.17 1.19 -0.05 -4.03% 67,100
Mar 24, 2025 1.20 1.25 1.19 1.24 0.04 3.33% 57,300
Mar 21, 2025 1.16 1.21 1.12 1.20 0.04 3.45% 187,000
Mar 20, 2025 1.19 1.21 1.16 1.16 -0.03 -2.52% 64,800
Mar 19, 2025 1.14 1.21 1.14 1.19 0.03 2.59% 89,500
Mar 18, 2025 1.19 1.19 1.14 1.16 -0.01 -0.85% 75,888
Mar 17, 2025 1.28 1.28 1.16 1.17 -0.02 -1.68% 102,348
Mar 14, 2025 1.21 1.24 1.13 1.19 -0.02 -1.65% 69,800
Mar 13, 2025 1.23 1.23 1.14 1.21 -0.02 -1.63% 179,807
Mar 12, 2025 1.29 1.29 1.21 1.23 -0.07 -5.38% 94,739
Mar 11, 2025 1.26 1.30 1.20 1.30 0.07 5.69% 94,300
Mar 10, 2025 1.20 1.26 1.20 1.23 0.00 0.00% 134,738
Mar 7, 2025 1.32 1.39 1.20 1.23 -0.10 -7.52% 81,047
Mar 6, 2025 1.22 1.38 1.22 1.33 0.09 7.26% 131,500
Mar 5, 2025 1.24 1.25 1.18 1.24 0.01 0.81% 117,341
Mar 4, 2025 1.18 1.28 1.18 1.23 0.01 0.82% 171,639
Mar 3, 2025 1.32 1.34 1.18 1.22 -0.10 -7.58% 155,644
Feb 28, 2025 1.21 1.37 1.21 1.32 0.13 10.92% 200,559
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