Shattuck Labs Inc (STTK)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.125 | 10.8695652174 | 1.15 | 1.36 | 1.1 | 93123 | 1.25483776 | CS |
| 4 | 0.155 | 13.8392857143 | 1.12 | 1.36 | 1.1 | 119853 | 1.21410982 | CS |
| 12 | 0.225 | 21.4285714286 | 1.05 | 1.39 | 1.01 | 202449 | 1.20101858 | CS |
| 26 | -2.095 | -62.1661721068 | 3.37 | 3.95 | 0.94 | 391646 | 1.60771919 | CS |
| 52 | -8.035 | -86.3050483351 | 9.31 | 11.76 | 0.94 | 390031 | 4.16796772 | CS |
| 156 | -3.375 | -72.5806451613 | 4.65 | 11.76 | 0.94 | 326434 | 4.85822645 | CS |
| 260 | -17.335 | -93.1488447071 | 18.61 | 60.5162 | 0.94 | 291781 | 9.09973767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.33 | 0.08 | 6.40 | 1.26 | 1.36 | 1.24 | 131770 |
| 1739489700 | 1.25 | 0.05 | 4.17 | 1.18 | 1.26 | 1.1607 | 85025 |
| 1739403300 | 1.2 | 0.01 | 0.84 | 1.18 | 1.22 | 1.1399999 | 76824 |
| 1739316900 | 1.19 | 0.07 | 6.25 | 1.15 | 1.19 | 1.1 | 83650 |
| 1739230500 | 1.12 | -0.06 | -5.08 | 1.2 | 1.22 | 1.105 | 113451 |
| 1738971300 | 1.18 | -0.06 | -4.84 | 1.24 | 1.27 | 1.165 | 146356 |
| 1738884900 | 1.24 | -0.01 | -0.80 | 1.26 | 1.27 | 1.2 | 54037 |
| 1738798500 | 1.25 | 0.02 | 1.63 | 1.2 | 1.27 | 1.2 | 62911 |
| 1738712100 | 1.23 | -0.06 | -4.28 | 1.28 | 1.29 | 1.18 | 87912 |
| 1738625700 | 1.285 | 0.13 | 10.78 | 1.1299999 | 1.32 | 1.12 | 201970 |
| 1738366500 | 1.16 | -0.09 | -7.20 | 1.27 | 1.32 | 1.12 | 202226 |
| 1738280100 | 1.25 | -0.07 | -5.30 | 1.32 | 1.36 | 1.25 | 106627 |
| 1738193700 | 1.32 | 0.14 | 11.86 | 1.2 | 1.35 | 1.2 | 243727 |
| 1738107300 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.21 | 1.105 | 110221 |
| 1738020900 | 1.1399999 | -0.02 | -1.72 | 1.1399999 | 1.21 | 1.1299999 | 139908 |
| 1737761700 | 1.16 | 0.04 | 3.57 | 1.15 | 1.2398 | 1.15 | 131688 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | -0.03 | -2.61 | 1.15 | 1.24 | 1.115 | 88972 |
| 1737502500 | 1.15 | 0.04 | 3.60 | 1.12 | 1.21 | 1.11 | 112841 |
| 1737156900 | 1.11 | 0.02 | 1.83 | 1.1 | 1.11 | 1.06 | 117259 |
| 1737070500 | 1.09 | -0.1 | -8.40 | 1.18 | 1.18 | 1.09 | 60949 |
| 1736984100 | 1.19 | 0.07 | 6.25 | 1.17 | 1.22 | 1.1299999 | 58609 |
| 1736897700 | 1.12 | -0.07 | -5.88 | 1.17 | 1.185 | 1.11 | 79528 |
| 1736811300 | 1.19 | 0 | 0.00 | 1.15 | 1.21 | 1.11 | 98694 |
| 1736552100 | 1.19 | -0.04 | -3.25 | 1.2 | 1.24 | 1.17 | 147854 |
| 1736379300 | 1.23 | -0.05 | -3.53 | 1.27 | 1.28 | 1.225 | 96893 |
| 1736292900 | 1.275 | 0 | 0.39 | 1.28 | 1.34 | 1.245 | 93007 |
| 1736206500 | 1.27 | -0.07 | -5.22 | 1.34 | 1.381 | 1.25 | 147291 |
| 1735947300 | 1.34 | 0.13 | 10.74 | 1.22 | 1.3899999 | 1.2101 | 224157 |
| 1735860900 | 1.21 | 0 | 0.00 | 1.31 | 1.35 | 1.195 | 175825 |
| 1735688100 | 1.21 | 0.04 | 3.42 | 1.2 | 1.23 | 1.1299999 | 171212 |
| 1735601700 | 1.17 | -0.07 | -5.65 | 1.2 | 1.3065 | 1.16 | 472346 |
| 1735342500 | 1.24 | 0.13 | 11.71 | 1.12 | 1.32 | 1.1 | 206443 |
| 1735256100 | 1.11 | 0 | 0.00 | 1.09 | 1.1399999 | 1.08 | 114504 |
| 1735077840 | 1.11 | 0.01 | 0.91 | 1.09 | 1.12 | 1.06 | 32994 |
| 1734996900 | 1.1 | -0.05 | -4.35 | 1.18 | 1.18 | 1.0774 | 125366 |
| 1734737700 | 1.15 | 0.11 | 10.58 | 1.02 | 1.16 | 1.02 | 571280 |
| 1734651300 | 1.04 | -0.04 | -3.70 | 1.07 | 1.1399999 | 1.04 | 194284 |
| 1734564900 | 1.08 | -0.07 | -6.09 | 1.17 | 1.19 | 1.08 | 248728 |
| 1734478500 | 1.15 | 0.06 | 5.50 | 1.07 | 1.17 | 1.07 | 150733 |
| 1734392100 | 1.09 | -0.05 | -4.39 | 1.15 | 1.185 | 1.08 | 221324 |
| 1734132900 | 1.1399999 | -0.06 | -5.00 | 1.19 | 1.2 | 1.09 | 124980 |
| 1734046500 | 1.2 | -0.13 | -9.77 | 1.33 | 1.34 | 1.16 | 237086 |
| 1733960100 | 1.33 | 0.03 | 2.31 | 1.3 | 1.3799999 | 1.25 | 182494 |
| 1733873700 | 1.3 | 0.05 | 4.00 | 1.27 | 1.32 | 1.2202 | 180877 |
| 1733787300 | 1.25 | 0 | 0.00 | 1.26 | 1.3799999 | 1.25 | 256048 |
| 1733528100 | 1.25 | -0.06 | -4.58 | 1.3 | 1.35 | 1.18 | 423156 |
| 1733441700 | 1.31 | 0.06 | 4.80 | 1.23 | 1.34 | 1.18 | 282442 |
| 1733355300 | 1.25 | 0.12 | 10.62 | 1.15 | 1.3799999 | 1.1399999 | 2155025 |
| 1733268900 | 1.1299999 | 0.04 | 3.67 | 1.08 | 1.19 | 1.06 | 394281 |
| 1733182500 | 1.09 | -0.01 | -0.91 | 1.11 | 1.1295 | 1.05 | 213455 |
| 1732917840 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1399 | 1.1 | 113256 |
| 1732750500 | 1.09 | 0.01 | 0.93 | 1.06 | 1.1 | 1.05 | 104698 |
| 1732664100 | 1.08 | 0.07 | 6.93 | 1.05 | 1.12 | 1.01 | 246044 |
| 1732577700 | 1.01 | 0.01 | 0.50 | 1.01 | 1.0415 | 0.98 | 344466 |
| 1732318500 | 1.0049999 | -0.01 | -0.50 | 0.99 | 1.025 | 0.94 | 394973 |
| 1732232100 | 1.01 | -0.1 | -9.01 | 1.11 | 1.1399999 | 0.99 | 331993 |
| 1732145700 | 1.11 | -0.03 | -2.63 | 1.16 | 1.19 | 1.085 | 166904 |
| 1732059300 | 1.1399999 | 0.03 | 3.17 | 1.1 | 1.18 | 1.1 | 173127 |
| 1731972900 | 1.105 | -0.13 | -10.53 | 1.23 | 1.2649999 | 1.1 | 352860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
