Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.490 -0.140 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 9.650 9.750 9.160 9.500 205,022 +0.06(+0.64%)
Jan 31, 2024 9.400 9.930 9.250 9.440 335,534 -0.05(-0.53%)
Jan 30, 2024 9.750 9.930 9.150 9.490 210,258 -0.30(-3.06%)
Jan 29, 2024 9.940 10.60 9.370 9.790 305,708 -0.14(-1.41%)
Jan 26, 2024 9.900 10.12 9.700 9.930 139,699 -0.06(-0.60%)
Jan 25, 2024 10.07 10.50 9.710 9.990 188,108 +0.12(+1.22%)
Jan 24, 2024 9.520 10.03 9.410 9.870 146,247 +0.35(+3.68%)
Jan 23, 2024 10.01 10.24 9.355 9.520 208,855 -0.34(-3.45%)
Jan 22, 2024 9.000 10.03 8.859 9.860 314,955 +0.84(+9.31%)
Jan 19, 2024 8.500 9.270 8.260 9.020 329,264 +0.55(+6.56%)
Jan 18, 2024 8.700 9.240 8.330 8.465 392,654 -0.12(-1.46%)
Jan 17, 2024 8.350 8.720 8.100 8.590 266,802 +0.08(+1.00%)
Jan 16, 2024 9.310 9.670 8.444 8.505 676,668 -0.90(-9.62%)
Jan 12, 2024 9.940 10.05 9.321 9.410 653,008 -0.59(-5.90%)
Jan 11, 2024 10.00 10.16 9.240 10.00 439,845 -0.09(-0.89%)
Jan 10, 2024 9.820 10.66 9.440 10.09 782,071 +0.20(+2.02%)
Jan 09, 2024 9.560 9.980 9.030 9.890 602,063 +0.39(+4.11%)
Jan 08, 2024 8.260 9.740 8.260 9.500 731,069 +1.23(+14.94%)
Jan 05, 2024 7.580 8.430 7.110 8.265 710,524 +0.90(+12.14%)
Jan 04, 2024 7.120 7.640 7.000 7.370 358,605 -0.05(-0.67%)
Jan 03, 2024 7.410 7.650 6.980 7.420 642,490 -0.14(-1.85%)
Jan 02, 2024 7.280 7.950 6.990 7.560 772,706 +0.43(+6.03%)
Dec 29, 2023 7.160 7.360 6.700 7.130 507,204 -0.11(-1.52%)
Dec 28, 2023 6.660 7.770 6.610 7.240 645,546 +0.53(+7.90%)
Dec 27, 2023 6.600 6.939 6.504 6.710 591,468 +0.10(+1.59%)
Dec 26, 2023 6.700 7.390 6.410 6.605 687,161 +0.01(+0.08%)
Dec 22, 2023 6.400 6.660 6.360 6.600 534,315 +0.15(+2.33%)
Dec 21, 2023 6.700 6.900 6.175 6.450 1,355,397 +0.00(+0.00%)
Dec 20, 2023 6.380 6.980 6.200 6.450 1,044,289 +0.02(+0.23%)
Dec 19, 2023 5.520 6.500 5.510 6.435 722,134 +0.92(+16.79%)
Dec 18, 2023 6.510 6.608 5.230 5.510 962,456 -1.10(-16.64%)
Dec 15, 2023 6.730 7.430 5.930 6.610 6,833,581 -0.35(-5.03%)
Dec 14, 2023 4.710 7.500 4.300 6.960 21,706,348 +2.10(+43.21%)
Dec 13, 2023 4.380 5.420 3.670 4.860 57,056,456 +2.75(+130.33%)
Dec 12, 2023 2.120 2.180 2.015 2.110 26,670 +0.02(+0.96%)
Dec 11, 2023 2.280 2.340 2.060 2.090 23,830 -0.28(-11.81%)
Dec 08, 2023 2.410 2.550 2.320 2.370 27,454 +0.01(+0.42%)
Dec 07, 2023 2.420 2.500 2.260 2.360 37,600 -0.03(-1.26%)
Dec 06, 2023 1.990 2.390 1.955 2.390 40,476 +0.44(+22.56%)
Dec 05, 2023 1.953 2.025 1.895 1.950 117,228 -0.02(-1.02%)
Dec 04, 2023 1.990 2.050 1.860 1.970 59,939 +0.01(+0.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.