Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Shattuck Labs, Inc. - Common Stock (NQ: STTK )

9.340 -0.270 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 9.670 9.940 9.164 9.340 158,572 -0.27(-2.81%)
Apr 11, 2024 9.820 10.25 9.440 9.610 282,058 -0.15(-1.54%)
Apr 10, 2024 8.900 9.770 8.890 9.760 621,655 +0.76(+8.44%)
Apr 09, 2024 8.860 9.185 8.710 9.000 203,429 +0.21(+2.39%)
Apr 08, 2024 9.290 9.350 8.790 8.790 112,653 -0.52(-5.59%)
Apr 05, 2024 9.110 9.500 9.100 9.310 92,811 +0.03(+0.32%)
Apr 04, 2024 9.000 9.870 9.000 9.280 280,820 +0.50(+5.69%)
Apr 03, 2024 8.570 8.940 8.560 8.780 175,395 +0.07(+0.80%)
Apr 02, 2024 8.850 9.350 8.550 8.710 199,114 -0.18(-2.02%)
Apr 01, 2024 8.990 9.000 8.650 8.890 196,656 -0.05(-0.56%)
Mar 28, 2024 9.000 8.960 8.960 8.940 319,072 -0.04(-0.45%)
Mar 27, 2024 8.870 9.330 8.740 8.980 352,906 +0.13(+1.47%)
Mar 26, 2024 9.220 9.322 8.810 8.850 176,890 -0.29(-3.17%)
Mar 25, 2024 9.350 9.605 9.090 9.140 157,902 -0.29(-3.08%)
Mar 22, 2024 9.810 9.850 9.330 9.430 278,565 -0.49(-4.94%)
Mar 21, 2024 9.540 10.07 9.480 9.920 327,605 +0.45(+4.75%)
Mar 20, 2024 8.300 9.470 8.300 9.470 538,085 +1.12(+13.41%)
Mar 19, 2024 8.170 8.580 8.060 8.350 528,933 +0.08(+0.97%)
Mar 18, 2024 8.770 8.770 8.270 8.270 420,325 -0.44(-5.05%)
Mar 15, 2024 8.690 9.090 8.620 8.710 661,405 -0.04(-0.46%)
Mar 14, 2024 9.050 9.100 8.750 8.750 269,112 -0.38(-4.16%)
Mar 13, 2024 8.780 9.250 8.651 9.130 363,217 +0.40(+4.58%)
Mar 12, 2024 9.050 9.050 8.700 8.730 298,861 -0.21(-2.35%)
Mar 11, 2024 9.020 9.395 8.900 8.940 323,180 -0.19(-2.08%)
Mar 08, 2024 9.560 9.850 9.090 9.130 261,940 -0.24(-2.56%)
Mar 07, 2024 9.460 9.693 9.060 9.370 438,811 -0.10(-1.06%)
Mar 06, 2024 9.670 11.11 9.350 9.470 858,215 -0.09(-0.94%)
Mar 05, 2024 9.400 9.920 9.300 9.560 393,302 +0.09(+0.95%)
Mar 04, 2024 10.03 10.03 9.260 9.470 538,907 -0.18(-1.87%)
Mar 01, 2024 9.170 10.31 9.040 9.650 644,285 +0.92(+10.54%)
Feb 29, 2024 8.900 9.171 8.650 8.730 378,082 -0.26(-2.89%)
Feb 28, 2024 9.860 10.02 8.930 8.990 239,179 -0.74(-7.61%)
Feb 27, 2024 9.650 9.890 9.470 9.730 356,448 +0.13(+1.35%)
Feb 26, 2024 9.710 10.09 9.401 9.600 287,001 +0.35(+3.78%)
Feb 23, 2024 8.900 9.595 8.770 9.250 220,886 +0.33(+3.70%)
Feb 22, 2024 8.940 9.235 8.733 8.920 166,299 +0.11(+1.25%)
Feb 21, 2024 9.020 9.050 8.600 8.810 281,166 -0.36(-3.93%)
Feb 20, 2024 9.310 9.690 9.010 9.170 237,953 -0.42(-4.38%)
Feb 16, 2024 8.990 9.660 8.790 9.590 595,294 +0.60(+6.67%)
Feb 15, 2024 9.050 9.070 8.530 8.990 312,769 +0.02(+0.22%)
Feb 14, 2024 8.670 9.050 8.500 8.970 215,591 +0.51(+6.03%)
Feb 13, 2024 9.100 9.100 8.310 8.460 764,927 -0.48(-5.37%)
Feb 12, 2024 9.120 9.390 8.710 8.940 267,426 -0.20(-2.13%)
Feb 09, 2024 9.040 9.190 8.810 9.135 206,058 +0.13(+1.50%)
Feb 08, 2024 9.900 9.910 8.960 9.000 254,547 -0.57(-5.96%)
Feb 07, 2024 9.660 9.805 9.350 9.570 309,640 -0.16(-1.64%)
Feb 06, 2024 9.700 10.48 9.600 9.730 511,282 +0.01(+0.10%)
Feb 05, 2024 9.310 10.14 9.310 9.720 238,224 +0.10(+1.04%)
Feb 02, 2024 9.220 9.790 9.220 9.620 290,252 +0.12(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.