Shattuck Labs, Inc. STTK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,73-0,11 (-1,61 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,73 | -1,61 % | $7,02 | $7,09 | $6,54 | 1,84M |
| 2026-10-01 | $6,84 | +0,29 % | $6,95 | $7,28 | $6,67 | 2,02M |
| 2026-09-30 | $6,82 | +4,28 % | $6,64 | $7,42 | $6,52 | 3,36M |
| 2026-09-29 | $6,54 | +1,71 % | $6,43 | $6,64 | $6,32 | 956,60K |
| 2026-09-28 | $6,43 | +5,93 % | $6,03 | $6,48 | $5,85 | 976,90K |
| 2026-09-25 | $6,07 | -3,80 % | $6,33 | $6,39 | $6,05 | 893,70K |
| 2026-09-24 | $6,31 | -0,79 % | $6,34 | $6,40 | $6,00 | 1,43M |
| 2026-09-23 | $6,36 | -2,15 % | $6,47 | $6,61 | $6,26 | 1,39M |
| 2026-09-22 | $6,50 | +6,38 % | $6,20 | $6,54 | $6,10 | 1,46M |
| 2026-09-21 | $6,11 | +1,66 % | $6,09 | $6,21 | $5,86 | 1,04M |
| 2026-09-18 | $6,01 | +2,74 % | $5,86 | $6,22 | $5,80 | 7,40M |
| 2026-09-17 | $5,85 | -0,51 % | $6,03 | $6,09 | $5,80 | 654,40K |
| 2026-09-16 | $5,88 | -1,51 % | $6,00 | $6,12 | $5,78 | 742,70K |
| 2026-09-15 | $5,97 | -3,71 % | $6,18 | $6,23 | $5,91 | 895,20K |
| 2026-09-14 | $6,20 | 0,00 % | $6,21 | $6,26 | $6,09 | 821,90K |
| 2026-09-11 | $6,20 | +0,81 % | $6,24 | $6,36 | $6,07 | 846,90K |
| 2026-09-10 | $6,15 | -2,84 % | $6,21 | $6,34 | $6,10 | 1,17M |
| 2026-09-09 | $6,33 | -2,62 % | $6,39 | $6,57 | $6,24 | 1,06M |
| 2026-09-08 | $6,50 | -4,27 % | $6,80 | $6,86 | $6,47 | 1,00M |
| 2026-09-04 | $6,79 | -2,44 % | $6,84 | $6,88 | $6,67 | 677,70K |
| 2026-09-03 | $6,96 | +0,72 % | $6,96 | $7,05 | $6,83 | 563,90K |
| 2026-09-02 | $6,91 | +0,58 % | $6,91 | $7,28 | $6,77 | 583,40K |
| 2026-09-01 | $6,87 | -2,00 % | $6,90 | $7,06 | $6,76 | 639,60K |
| 2026-08-31 | $7,01 | -0,43 % | $6,98 | $7,04 | $6,83 | 751,20K |
| 2026-08-28 | $7,04 | -7,97 % | $7,55 | $7,59 | $7,03 | 623,10K |
| 2026-08-27 | $7,65 | -3,16 % | $7,86 | $7,93 | $7,63 | 543,10K |
| 2026-08-26 | $7,90 | -1,99 % | $8,03 | $8,04 | $7,79 | 581,60K |
| 2026-08-25 | $8,06 | +2,03 % | $8,01 | $8,15 | $7,93 | 869,60K |
| 2026-08-24 | $7,90 | +4,91 % | $7,66 | $8,02 | $7,50 | 2,06M |
| 2026-08-21 | $7,53 | +3,86 % | $7,35 | $7,55 | $7,25 | 475,60K |
| 2026-08-20 | $7,25 | -5,35 % | $7,56 | $7,56 | $7,24 | 419,70K |
| 2026-08-19 | $7,66 | +2,82 % | $7,69 | $7,88 | $7,47 | 767,50K |
| 2026-08-18 | $7,45 | +0,81 % | $7,32 | $7,47 | $7,04 | 517,00K |
| 2026-08-17 | $7,39 | -0,40 % | $7,40 | $7,46 | $7,22 | 569,40K |
| 2026-08-14 | $7,42 | +1,37 % | $7,25 | $7,52 | $6,93 | 640,70K |
| 2026-08-13 | $7,32 | -2,27 % | $7,65 | $7,65 | $7,26 | 677,90K |
| 2026-08-12 | $7,49 | +4,32 % | $7,12 | $7,87 | $7,11 | 1,29M |
| 2026-08-11 | $7,18 | +0,56 % | $7,18 | $7,44 | $7,02 | 1,91M |
| 2026-08-10 | $7,14 | -1,79 % | $7,25 | $7,60 | $7,12 | 901,90K |
| 2026-08-07 | $7,27 | +1,54 % | $7,30 | $7,42 | $7,22 | 894,50K |
| 2026-08-06 | $7,16 | -2,85 % | $7,41 | $7,68 | $7,05 | 772,20K |
| 2026-08-05 | $7,37 | -6,94 % | $7,92 | $7,92 | $7,33 | 967,10K |
| 2026-08-04 | $7,92 | +8,64 % | $7,39 | $7,94 | $7,38 | 1,45M |
| 2026-08-03 | $7,29 | +3,11 % | $7,06 | $7,41 | $6,90 | 989,70K |
| 2026-07-31 | $7,07 | -1,67 % | $7,28 | $7,43 | $6,91 | 660,50K |
| 2026-07-30 | $7,19 | +6,36 % | $6,76 | $7,25 | $6,76 | 681,70K |
| 2026-07-29 | $6,76 | -0,88 % | $6,85 | $7,00 | $6,65 | 712,50K |
| 2026-07-28 | $6,82 | -3,12 % | $7,10 | $7,22 | $6,56 | 764,90K |
| 2026-07-27 | $7,04 | -5,25 % | $7,37 | $7,70 | $7,02 | 947,80K |
| 2026-07-24 | $7,43 | +4,80 % | $7,35 | $7,50 | $6,96 | 1,47M |
| 2026-07-23 | $7,09 | +1,00 % | $6,90 | $7,10 | $6,74 | 606,90K |
| 2026-07-22 | $7,02 | -2,64 % | $7,06 | $7,15 | $6,72 | 931,40K |
| 2026-07-21 | $7,21 | +5,72 % | $6,73 | $7,57 | $6,73 | 1,14M |
| 2026-07-20 | $6,82 | -9,43 % | $7,65 | $7,80 | $6,64 | 1,74M |
| 2026-07-17 | $7,53 | +6,51 % | $6,98 | $7,64 | $6,91 | 2,97M |
| 2026-07-16 | $7,07 | +4,43 % | $6,72 | $7,20 | $6,36 | 2,11M |
| 2026-07-15 | $6,77 | +7,63 % | $6,22 | $6,79 | $6,06 | 3,11M |
| 2026-07-14 | $6,29 | -2,18 % | $6,46 | $6,53 | $6,20 | 749,90K |
| 2026-07-13 | $6,43 | -3,16 % | $6,63 | $6,63 | $6,25 | 863,40K |
| 2026-07-10 | $6,64 | -5,55 % | $7,02 | $7,03 | $6,28 | 1,73M |
| 2026-07-09 | $7,03 | +2,18 % | $6,87 | $7,14 | $6,67 | 643,60K |
| 2026-07-08 | $6,88 | -5,23 % | $7,25 | $7,50 | $6,88 | 1,03M |
| 2026-07-07 | $7,26 | +0,28 % | $7,28 | $7,38 | $6,84 | 1,43M |
| 2026-07-06 | $7,24 | +2,70 % | $7,03 | $7,60 | $6,90 | 1,10M |
| 2026-07-02 | $7,05 | +8,29 % | $6,50 | $7,06 | $6,45 | 908,90K |
| 2026-07-01 | $6,51 | -6,20 % | $7,03 | $7,22 | $6,34 | 1,99M |
| 2026-06-30 | $6,94 | +1,31 % | $6,85 | $7,41 | $6,63 | 1,90M |
| 2026-06-29 | $6,85 | +6,37 % | $6,33 | $6,88 | $6,17 | 2,04M |
| 2026-06-26 | $6,44 | +8,97 % | $5,87 | $6,47 | $5,75 | 12,49M |
| 2026-06-25 | $5,91 | -1,66 % | $6,10 | $6,47 | $5,89 | 1,28M |
| 2026-06-24 | $6,01 | +11,50 % | $5,39 | $6,18 | $5,26 | 1,36M |
| 2026-06-23 | $5,39 | +2,86 % | $5,13 | $5,49 | $5,07 | 577,10K |
| 2026-06-22 | $5,24 | +5,86 % | $5,00 | $5,28 | $5,00 | 673,30K |
| 2026-06-18 | $4,95 | +4,43 % | $4,89 | $5,08 | $4,73 | 1,22M |
| 2026-06-17 | $4,74 | +9,47 % | $4,36 | $4,77 | $4,35 | 743,50K |
| 2026-06-16 | $4,33 | -6,48 % | $4,67 | $4,72 | $4,27 | 642,30K |
| 2026-06-15 | $4,63 | -6,28 % | $4,97 | $5,10 | $4,61 | 945,70K |
| 2026-06-12 | $4,94 | +18,18 % | $4,47 | $5,04 | $4,47 | 1,29M |
| 2026-06-11 | $4,18 | +1,21 % | $4,13 | $4,28 | $4,06 | 940,40K |
| 2026-06-10 | $4,13 | -3,28 % | $4,35 | $4,60 | $4,03 | 2,17M |
| 2026-06-09 | $4,27 | +9,49 % | $4,08 | $4,67 | $3,97 | 1,46M |
| 2026-06-08 | $3,90 | -14,85 % | $4,90 | $5,03 | $3,33 | 5,58M |
| 2026-06-05 | $4,58 | -4,58 % | $4,95 | $5,17 | $4,37 | 1,13M |
| 2026-06-04 | $4,80 | +1,05 % | $4,75 | $5,01 | $4,75 | 405,10K |
| 2026-06-03 | $4,75 | -2,46 % | $4,83 | $5,01 | $4,70 | 370,20K |
| 2026-06-02 | $4,87 | -13,81 % | $5,60 | $5,66 | $4,79 | 831,20K |
| 2026-06-01 | $5,65 | -5,04 % | $5,94 | $5,99 | $5,64 | 713,80K |
| 2026-05-29 | $5,95 | -0,34 % | $5,96 | $6,05 | $5,74 | 1,04M |
| 2026-05-28 | $5,97 | -1,49 % | $6,00 | $6,05 | $5,88 | 321,40K |
| 2026-05-27 | $6,06 | -0,82 % | $6,12 | $6,33 | $6,00 | 318,50K |