Shattuck Labs, Inc. STTK
NASDAQ · United States · Health Technology
$6.73-0.11 (-1.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |