Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

3.500 +0.230 (+7.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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%)
Jul 01, 2024 3.960 4.140 3.660 3.990 582,576 +0.13(+3.37%)
Jun 28, 2024 3.760 3.980 3.570 3.860 6,403,816 +0.11(+2.93%)
Jun 27, 2024 4.110 4.420 3.680 3.750 838,110 -0.04(-1.06%)
Jun 26, 2024 3.510 3.830 3.345 3.790 548,652 +0.23(+6.61%)
Jun 25, 2024 3.830 3.900 3.550 3.555 598,808 -0.40(-10.11%)
Jun 24, 2024 4.350 4.380 3.910 3.955 657,416 -0.42(-9.50%)
Jun 21, 2024 4.180 4.440 4.150 4.370 460,485 +0.21(+4.92%)
Jun 20, 2024 4.520 4.590 4.120 4.165 460,828 -0.42(-9.26%)
Jun 18, 2024 5.000 5.050 4.535 4.590 566,750 -0.39(-7.83%)
Jun 17, 2024 5.920 6.040 4.770 4.980 687,464 -1.21(-19.55%)
Jun 14, 2024 6.810 6.845 6.120 6.190 510,703 -0.65(-9.50%)
Jun 13, 2024 6.610 6.990 6.590 6.840 246,534 +0.20(+3.01%)
Jun 12, 2024 6.940 6.970 6.540 6.640 381,871 -0.10(-1.48%)
Jun 11, 2024 6.680 6.870 6.500 6.740 320,102 +0.04(+0.60%)
Jun 10, 2024 7.020 7.135 6.590 6.700 385,945 -0.32(-4.56%)
Jun 07, 2024 7.200 7.450 7.020 7.020 118,705 -0.24(-3.31%)
Jun 06, 2024 7.380 7.490 6.967 7.260 165,134 -0.13(-1.76%)
Jun 05, 2024 7.200 7.460 7.110 7.390 128,780 +0.24(+3.36%)
Jun 04, 2024 7.230 7.380 7.080 7.150 158,506 -0.18(-2.46%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.