Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

3.870 +0.150 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 3.680 3.830 3.640 3.720 108,328 +0.09(+2.48%)
Sep 25, 2024 3.690 3.690 3.620 3.630 102,992 -0.07(-1.89%)
Sep 24, 2024 3.680 3.730 3.630 3.700 122,353 +0.06(+1.65%)
Sep 23, 2024 3.800 3.800 3.615 3.640 193,793 -0.10(-2.67%)
Sep 20, 2024 3.700 3.791 3.645 3.740 371,392 +0.04(+1.08%)
Sep 19, 2024 3.750 3.820 3.650 3.700 120,818 +0.05(+1.37%)
Sep 18, 2024 3.720 3.800 3.600 3.650 145,177 -0.10(-2.67%)
Sep 17, 2024 3.760 3.820 3.640 3.750 172,009 +0.06(+1.63%)
Sep 16, 2024 3.860 3.910 3.650 3.690 156,683 -0.12(-3.15%)
Sep 13, 2024 3.750 3.910 3.730 3.810 131,875 +0.12(+3.25%)
Sep 12, 2024 3.760 3.760 3.630 3.690 124,494 -0.04(-1.07%)
Sep 11, 2024 3.820 3.850 3.680 3.730 126,385 -0.13(-3.37%)
Sep 10, 2024 3.670 3.940 3.550 3.860 124,518 +0.22(+6.04%)
Sep 09, 2024 3.500 3.730 3.490 3.640 120,427 +0.14(+4.00%)
Sep 06, 2024 3.570 3.750 3.440 3.500 105,806 -0.03(-0.85%)
Sep 05, 2024 3.610 3.630 3.420 3.530 131,072 -0.04(-1.12%)
Sep 04, 2024 3.390 3.690 3.390 3.570 125,196 +0.14(+4.08%)
Sep 03, 2024 3.580 3.650 3.370 3.430 124,032 -0.16(-4.46%)
Aug 30, 2024 3.490 3.617 3.400 3.590 179,359 +0.10(+2.87%)
Aug 29, 2024 3.470 3.570 3.430 3.490 116,845 +0.08(+2.35%)
Aug 28, 2024 3.490 3.600 3.410 3.410 100,460 -0.11(-3.12%)
Aug 27, 2024 3.600 3.640 3.400 3.520 119,160 -0.09(-2.49%)
Aug 26, 2024 3.550 3.640 3.490 3.610 145,901 +0.11(+3.14%)
Aug 23, 2024 3.310 3.530 3.290 3.500 98,314 +0.23(+7.03%)
Aug 22, 2024 3.430 3.430 3.240 3.270 116,545 -0.16(-4.66%)
Aug 21, 2024 3.340 3.510 3.300 3.430 109,684 +0.13(+3.94%)
Aug 20, 2024 3.480 3.560 3.230 3.300 166,115 -0.19(-5.44%)
Aug 19, 2024 3.370 3.560 3.320 3.490 153,683 +0.13(+3.87%)
Aug 16, 2024 3.290 3.486 3.290 3.360 146,945 +0.07(+2.13%)
Aug 15, 2024 3.140 3.430 3.135 3.290 105,537 +0.17(+5.45%)
Aug 14, 2024 3.260 3.295 3.050 3.120 699,680 -0.15(-4.59%)
Aug 13, 2024 3.050 3.280 3.010 3.270 117,509 +0.27(+9.00%)
Aug 12, 2024 3.040 3.080 2.950 3.000 141,662 -0.04(-1.32%)
Aug 09, 2024 3.040 3.135 2.980 3.040 109,002 -0.01(-0.33%)
Aug 08, 2024 3.050 3.147 2.960 3.050 299,581 +0.03(+0.99%)
Aug 07, 2024 3.160 3.160 2.920 3.020 273,924 -0.07(-2.27%)
Aug 06, 2024 3.100 3.166 2.870 3.090 288,500 +0.03(+0.98%)
Aug 05, 2024 3.400 3.440 2.980 3.060 378,627 -0.59(-16.16%)
Aug 02, 2024 3.560 3.790 3.560 3.650 237,274 -0.12(-3.18%)
Aug 01, 2024 3.960 4.000 3.690 3.770 242,466 -0.21(-5.28%)
Jul 31, 2024 4.130 4.255 3.940 3.980 296,661 -0.13(-3.16%)
Jul 30, 2024 4.290 4.330 4.100 4.110 307,567 -0.15(-3.52%)
Jul 29, 2024 4.420 4.510 4.190 4.260 170,745 -0.15(-3.40%)
Jul 26, 2024 4.540 4.590 4.370 4.410 165,948 -0.02(-0.45%)
Jul 25, 2024 4.370 4.540 4.360 4.430 167,132 +0.12(+2.78%)
Jul 24, 2024 4.460 4.560 4.300 4.310 141,811 -0.18(-4.01%)
Jul 23, 2024 4.450 4.605 4.330 4.490 167,473 +0.00(+0.00%)
Jul 22, 2024 4.420 4.515 4.270 4.490 270,228 +0.09(+2.05%)
Jul 19, 2024 4.650 4.690 4.190 4.400 484,709 -0.24(-5.17%)
Jul 18, 2024 4.730 4.855 4.610 4.640 403,309 -0.10(-2.11%)
Jul 17, 2024 4.810 4.950 4.400 4.740 603,760 -0.11(-2.27%)
Jul 16, 2024 4.660 4.990 4.510 4.850 706,433 +0.26(+5.66%)
Jul 15, 2024 4.200 4.630 4.110 4.590 1,052,118 +0.40(+9.55%)
Jul 12, 2024 4.070 4.440 3.880 4.190 367,781 +0.14(+3.46%)
Jul 11, 2024 3.780 4.080 3.700 4.050 286,694 +0.35(+9.46%)
Jul 10, 2024 3.730 3.870 3.630 3.700 149,647 -0.01(-0.27%)
Jul 09, 2024 3.540 3.760 3.510 3.710 227,494 +0.16(+4.51%)
Jul 08, 2024 3.710 3.810 3.480 3.550 275,309 -0.13(-3.53%)
Jul 05, 2024 3.700 3.720 3.580 3.680 303,583 -0.02(-0.54%)
Jul 03, 2024 3.630 3.750 3.610 3.700 160,416 +0.06(+1.65%)
Jul 02, 2024 3.940 3.990 3.630 3.640 385,925 -0.35(-8.77%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.