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

  • Search Hotels in Sausalito

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

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

0.8462 -0.0229 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 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 (%)
Jul 25, 2025 0.8430 0.8951 0.8251 0.8462 114,818 -0.02(-2.63%)
Jul 24, 2025 0.8054 0.9179 0.8054 0.8691 231,380 +0.05(+6.05%)
Jul 23, 2025 0.8000 0.8700 0.8000 0.8195 311,995 +0.02(+2.11%)
Jul 22, 2025 0.7700 0.8200 0.7670 0.8026 66,801 +0.03(+4.52%)
Jul 21, 2025 0.7900 0.8345 0.7563 0.7679 99,558 -0.04(-5.10%)
Jul 18, 2025 0.7399 0.8223 0.7399 0.8092 129,344 +0.06(+8.62%)
Jul 17, 2025 0.7700 0.8400 0.7301 0.7450 497,715 -0.03(-3.93%)
Jul 16, 2025 0.7800 0.8098 0.7650 0.7755 186,783 -0.02(-1.98%)
Jul 15, 2025 0.8200 0.8498 0.7730 0.7912 119,195 -0.03(-3.51%)
Jul 14, 2025 0.8100 0.8363 0.8050 0.8200 67,248 +0.00(+0.55%)
Jul 11, 2025 0.7743 0.8343 0.7511 0.8155 1,250,490 +0.04(+5.32%)
Jul 10, 2025 0.8042 0.8468 0.7501 0.7743 232,078 -0.05(-6.03%)
Jul 09, 2025 0.8292 0.8407 0.7900 0.8240 213,566 +0.01(+1.80%)
Jul 08, 2025 0.7800 0.8289 0.7750 0.8094 169,692 +0.04(+4.84%)
Jul 07, 2025 0.8400 0.8600 0.7664 0.7720 258,371 -0.06(-7.37%)
Jul 03, 2025 0.8699 0.8700 0.8300 0.8334 94,167 -0.01(-1.61%)
Jul 02, 2025 0.8155 0.8155 0.8155 0.8470 157,735 +0.03(+3.85%)
Jul 01, 2025 0.8000 0.9100 0.7921 0.8156 292,533 +0.02(+3.01%)
Jun 30, 2025 0.8781 0.8838 0.7743 0.7918 557,634 -0.06(-7.25%)
Jun 27, 2025 0.9900 1.020 0.8537 0.8537 5,084,195 -0.15(-14.63%)
Jun 26, 2025 1.050 1.060 0.9801 1.000 201,725 -0.05(-4.76%)
Jun 25, 2025 1.030 1.140 1.020 1.050 225,336 +0.02(+1.45%)
Jun 24, 2025 1.020 1.070 0.9825 1.035 96,036 +0.02(+2.48%)
Jun 23, 2025 0.9372 1.010 0.9070 1.010 85,821 +0.05(+5.55%)
Jun 20, 2025 0.9700 0.9700 0.9421 0.9569 108,553 -0.02(-1.80%)
Jun 18, 2025 0.9800 1.010 0.9509 0.9744 123,513 +0.00(+0.22%)
Jun 17, 2025 0.9849 1.010 0.9501 0.9723 86,194 -0.03(-2.77%)
Jun 16, 2025 1.020 1.045 0.9802 1.000 94,773 -0.01(-0.99%)
Jun 13, 2025 1.050 1.060 1.010 1.010 190,141 -0.06(-5.61%)
Jun 12, 2025 1.070 1.125 1.065 1.070 99,076 -0.01(-0.93%)
Jun 11, 2025 1.160 1.195 1.080 1.080 91,335 -0.08(-6.90%)
Jun 10, 2025 1.180 1.235 1.125 1.160 142,165 -0.03(-2.52%)
Jun 09, 2025 1.140 1.210 1.140 1.190 100,675 +0.05(+4.39%)
Jun 06, 2025 1.100 1.170 1.070 1.140 123,353 +0.08(+7.55%)
Jun 05, 2025 1.150 1.160 1.060 1.060 80,594 -0.10(-8.62%)
Jun 04, 2025 1.020 1.160 1.020 1.160 92,462 +0.14(+13.73%)
Jun 03, 2025 1.050 1.087 1.000 1.020 88,821 -0.02(-2.39%)
Jun 02, 2025 1.010 1.095 0.9818 1.045 88,701 +0.03(+3.47%)
May 30, 2025 1.070 1.130 1.010 1.010 71,578 -0.07(-6.48%)
May 29, 2025 1.050 1.115 1.030 1.080 113,421 +0.04(+3.85%)
May 28, 2025 1.170 1.170 1.040 1.040 113,565 -0.11(-9.57%)
May 27, 2025 1.100 1.160 1.090 1.150 169,491 +0.07(+6.48%)
May 23, 2025 0.9800 1.120 0.9718 1.080 245,566 +0.08(+8.00%)
May 22, 2025 1.080 1.120 1.000 1.000 130,457 -0.07(-6.54%)
May 21, 2025 1.000 1.120 1.000 1.070 124,571 +0.04(+3.88%)
May 20, 2025 1.030 1.080 1.010 1.030 120,614 -0.02(-1.90%)
May 19, 2025 1.090 1.100 1.030 1.050 92,705 -0.05(-4.55%)
May 16, 2025 0.9900 1.130 0.9900 1.100 134,099 +0.11(+11.13%)
May 15, 2025 0.9002 0.9898 0.9002 0.9898 24,805 +0.08(+9.36%)
May 14, 2025 0.9500 0.9900 0.8781 0.9051 66,924 -0.06(-5.78%)
May 13, 2025 0.9958 0.9958 0.9347 0.9606 54,058 -0.03(-3.07%)
May 12, 2025 0.9800 1.000 0.9500 0.9910 40,773 +0.04(+4.55%)
May 09, 2025 0.9500 0.9927 0.9400 0.9479 71,577 +0.01(+0.88%)
May 08, 2025 0.9190 0.9624 0.8501 0.9396 79,201 +0.07(+7.70%)
May 07, 2025 0.8900 0.8970 0.8500 0.8724 73,329 +0.00(+0.26%)
May 06, 2025 0.9837 0.9837 0.8400 0.8701 75,154 -0.13(-12.89%)
May 05, 2025 1.000 1.045 0.9811 0.9989 91,580 +0.00(+0.32%)
May 02, 2025 1.050 1.060 0.9957 0.9957 115,499 -0.08(-7.81%)
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 following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.