ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.160 -0.090 (-7.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 1.270 1.280 1.130 1.160 747,864 -0.09(-7.20%)
Nov 01, 2024 1.260 1.310 1.240 1.250 218,982 -0.01(-0.79%)
Oct 31, 2024 1.310 1.310 1.250 1.260 214,358 -0.05(-3.82%)
Oct 30, 2024 1.320 1.380 1.310 1.310 170,251 -0.03(-2.24%)
Oct 29, 2024 1.340 1.390 1.330 1.340 274,473 -0.01(-1.11%)
Oct 28, 2024 1.310 1.380 1.280 1.355 173,486 +0.04(+3.44%)
Oct 25, 2024 1.150 1.350 1.150 1.310 1,086,638 +0.03(+2.34%)
Oct 24, 2024 1.290 1.335 1.270 1.280 205,022 -0.02(-1.54%)
Oct 23, 2024 1.260 1.330 1.260 1.300 343,462 +0.02(+1.56%)
Oct 22, 2024 1.250 1.330 1.250 1.280 290,155 +0.03(+2.40%)
Oct 21, 2024 1.370 1.385 1.250 1.250 450,513 -0.10(-7.41%)
Oct 18, 2024 1.380 1.400 1.340 1.350 296,580 -0.03(-2.17%)
Oct 17, 2024 1.450 1.475 1.305 1.380 563,367 -0.07(-4.83%)
Oct 16, 2024 1.490 1.540 1.440 1.450 252,438 -0.04(-2.68%)
Oct 15, 2024 1.580 1.591 1.450 1.490 258,694 -0.07(-4.49%)
Oct 14, 2024 1.450 1.670 1.450 1.560 1,232,710 +0.02(+1.30%)
Oct 11, 2024 1.450 1.560 1.414 1.540 473,259 +0.07(+4.76%)
Oct 10, 2024 1.360 1.570 1.360 1.470 741,932 +0.07(+5.00%)
Oct 09, 2024 1.220 1.530 1.210 1.400 2,044,685 +0.14(+11.11%)
Oct 08, 2024 1.210 1.400 1.200 1.260 1,664,565 +0.13(+11.50%)
Oct 07, 2024 1.230 1.260 1.070 1.130 769,211 -0.09(-7.38%)
Oct 04, 2024 1.260 1.300 1.190 1.220 1,068,203 -0.06(-4.69%)
Oct 03, 2024 1.220 1.380 1.150 1.280 1,511,935 +0.03(+2.40%)
Oct 02, 2024 1.800 1.860 1.180 1.250 3,710,789 -0.67(-34.90%)
Oct 01, 2024 1.400 2.240 1.370 1.920 11,903,155 -1.57(-44.99%)
Sep 30, 2024 3.880 3.950 3.480 3.490 135,588 -0.38(-9.82%)
Sep 27, 2024 3.770 3.930 3.770 3.870 170,077 +0.15(+4.03%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.