Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.920 -0.030 (-1.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2025	2.000	2.020	1.900	1.950	91,490	-0.05(-2.50%)
Oct 28, 2025	2.050	2.060	1.962	2.000	130,956	-0.06(-2.91%)
Oct 27, 2025	1.930	2.080	1.895	2.060	153,440	+0.14(+7.29%)
Oct 24, 2025	1.890	1.930	1.865	1.920	100,787	+0.07(+3.78%)
Oct 23, 2025	1.800	1.900	1.800	1.850	78,076	+0.04(+2.21%)
Oct 22, 2025	1.880	1.910	1.778	1.810	250,128	-0.11(-5.73%)
Oct 21, 2025	2.080	2.100	1.910	1.920	163,102	-0.18(-8.57%)
Oct 20, 2025	1.810	2.140	1.810	2.100	399,040	+0.29(+16.02%)
Oct 17, 2025	1.790	1.830	1.720	1.810	292,725	+0.01(+0.56%)
Oct 16, 2025	1.810	1.900	1.760	1.800	490,727	+0.03(+1.69%)
Oct 15, 2025	1.900	1.940	1.700	1.770	267,891	-0.10(-5.35%)
Oct 14, 2025	1.790	1.940	1.760	1.870	185,252	+0.03(+1.63%)
Oct 13, 2025	1.900	1.950	1.740	1.840	547,348	+0.00(+0.00%)
Oct 10, 2025	2.240	2.320	1.810	1.840	616,726	-0.36(-16.36%)
Oct 09, 2025	2.390	2.390	2.150	2.200	578,115	-0.19(-7.95%)
Oct 08, 2025	2.500	2.610	2.320	2.390	388,031	-0.06(-2.45%)
Oct 07, 2025	2.610	2.705	2.450	2.450	1,232,156	-0.14(-5.41%)
Oct 06, 2025	2.360	2.640	2.352	2.590	911,070	+0.24(+10.21%)
Oct 03, 2025	2.390	2.485	2.290	2.350	267,894	-0.02(-0.84%)
Oct 02, 2025	2.410	2.490	2.370	2.370	213,282	-0.01(-0.42%)
Oct 01, 2025	2.370	2.450	2.261	2.380	237,627	-0.01(-0.42%)
Sep 30, 2025	2.250	2.432	2.170	2.390	301,164	+0.12(+5.29%)
Sep 29, 2025	2.240	2.340	2.150	2.270	326,908	-0.01(-0.44%)
Sep 26, 2025	2.220	2.305	2.130	2.280	276,224	-0.01(-0.44%)
Sep 25, 2025	2.270	2.390	2.210	2.290	124,110	-0.06(-2.55%)
Sep 24, 2025	2.410	2.470	2.300	2.350	206,489	-0.04(-1.67%)
Sep 23, 2025	2.460	2.480	2.200	2.390	399,818	-0.06(-2.45%)
Sep 22, 2025	2.290	2.480	2.284	2.450	342,532	+0.17(+7.46%)
Sep 19, 2025	2.250	2.320	2.150	2.280	375,284	+0.05(+2.24%)
Sep 18, 2025	1.900	2.250	1.851	2.230	441,320	+0.29(+14.95%)
Sep 17, 2025	2.140	2.170	1.940	1.940	365,319	-0.20(-9.35%)
Sep 16, 2025	1.810	2.150	1.760	2.140	550,218	+0.35(+19.55%)
Sep 15, 2025	1.940	1.960	1.760	1.790	328,179	-0.13(-6.77%)
Sep 12, 2025	1.980	2.010	1.910	1.920	253,742	-0.06(-3.03%)
Sep 11, 2025	1.680	2.000	1.680	1.980	531,022	+0.23(+13.14%)
Sep 10, 2025	2.000	2.027	1.690	1.750	846,100	-0.26(-12.94%)
Sep 09, 2025	1.900	2.040	1.740	2.010	1,435,274	+0.13(+6.91%)
Sep 08, 2025	1.650	1.945	1.590	1.880	3,135,772	+0.33(+21.29%)
Sep 05, 2025	1.510	1.565	1.450	1.550	1,448,510	+0.04(+2.65%)
Sep 04, 2025	1.280	1.530	1.190	1.510	1,840,516	+0.23(+17.97%)
Sep 03, 2025	1.070	1.530	1.070	1.280	15,824,119	+0.27(+26.73%)
Sep 02, 2025	0.9900	1.020	0.9800	1.010	334,247	+0.03(+2.98%)
Aug 29, 2025	1.000	1.010	0.9714	0.9808	120,474	-0.01(-1.22%)
Aug 28, 2025	1.000	1.030	0.9800	0.9929	98,423	-0.01(-0.71%)
Aug 27, 2025	1.000	1.040	0.9803	1.000	134,356	-0.02(-1.96%)
Aug 26, 2025	0.9200	1.045	0.9200	1.020	1,228,395	+0.03(+2.65%)
Aug 25, 2025	0.9312	0.9976	0.9200	0.9937	543,057	+0.03(+3.51%)
Aug 22, 2025	0.9000	0.9799	0.9000	0.9600	489,253	+0.07(+7.30%)
Aug 21, 2025	0.9900	1.070	0.7939	0.8947	1,496,230	-0.12(-11.42%)
Aug 20, 2025	1.030	1.030	0.9901	1.010	176,872	-0.02(-1.94%)
Aug 19, 2025	1.010	1.050	0.9836	1.030	342,510	+0.01(+0.98%)
Aug 18, 2025	0.9800	1.020	0.9610	1.020	456,208	+0.02(+2.00%)
Aug 15, 2025	0.9100	1.070	0.8700	1.000	1,774,714	+0.14(+16.23%)
Aug 14, 2025	0.8000	0.8740	0.7877	0.8604	515,483	+0.05(+6.13%)
Aug 13, 2025	0.7600	0.8318	0.7600	0.8107	525,724	+0.05(+6.32%)
Aug 12, 2025	0.7400	0.7700	0.7120	0.7625	321,972	+0.02(+3.15%)
Aug 11, 2025	0.7300	0.7996	0.7300	0.7392	387,323	-0.02(-2.26%)
Aug 08, 2025	0.7900	0.8124	0.7300	0.7563	711,249	-0.02(-3.15%)
Aug 07, 2025	0.7900	0.8608	0.7730	0.7809	778,724	-0.04(-4.63%)
Aug 06, 2025	0.8900	0.9299	0.7602	0.8188	2,942,251	-0.17(-17.29%)
Aug 05, 2025	1.000	1.150	0.9133	0.9900	94,057,200	+0.25(+33.30%)
Aug 04, 2025	0.7400	0.7999	0.7400	0.7427	14,573	+0.01(+1.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices