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)

3.920 -0.120 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 3.940 4.098 3.850 3.920 282,395 -0.12(-2.97%)
Feb 26, 2026 4.050 4.065 3.880 4.040 188,510 -0.01(-0.25%)
Feb 25, 2026 4.330 4.410 4.040 4.050 457,365 -0.23(-5.37%)
Feb 24, 2026 4.240 4.360 4.140 4.280 305,879 +0.05(+1.18%)
Feb 23, 2026 3.960 4.400 3.950 4.230 703,557 +0.22(+5.49%)
Feb 20, 2026 4.000 4.200 3.970 4.010 272,535 -0.06(-1.47%)
Feb 19, 2026 4.000 4.140 3.920 4.070 178,124 +0.06(+1.50%)
Feb 18, 2026 3.980 4.160 3.950 4.010 282,388 +0.01(+0.25%)
Feb 17, 2026 3.830 4.220 3.830 4.000 276,270 +0.14(+3.63%)
Feb 13, 2026 3.930 4.080 3.860 3.860 146,628 -0.05(-1.28%)
Feb 12, 2026 4.100 4.100 3.820 3.910 122,036 -0.18(-4.40%)
Feb 11, 2026 4.070 4.146 3.760 4.090 356,776 +0.03(+0.74%)
Feb 10, 2026 3.970 4.230 3.939 4.060 421,995 +0.09(+2.27%)
Feb 09, 2026 3.800 4.070 3.690 3.970 327,355 +0.20(+5.31%)
Feb 06, 2026 3.540 3.855 3.540 3.770 419,447 +0.20(+5.60%)
Feb 05, 2026 3.810 3.885 3.520 3.570 495,045 -0.28(-7.27%)
Feb 04, 2026 3.860 3.940 3.700 3.850 414,919 -0.05(-1.28%)
Feb 03, 2026 3.910 4.100 3.710 3.900 400,945 +0.05(+1.30%)
Feb 02, 2026 3.880 4.040 3.750 3.850 292,910 -0.02(-0.52%)
Jan 30, 2026 4.040 4.120 3.820 3.870 579,707 -0.20(-4.91%)
Jan 29, 2026 4.260 4.260 3.930 4.070 704,333 -0.10(-2.40%)
Jan 28, 2026 4.230 4.460 4.120 4.170 613,514 +0.15(+3.73%)
Jan 27, 2026 4.060 4.135 3.920 4.020 480,541 -0.04(-0.99%)
Jan 26, 2026 4.010 4.280 3.960 4.060 484,985 -0.09(-2.17%)
Jan 23, 2026 4.250 4.406 4.065 4.150 5,587,480 -0.21(-4.82%)
Jan 22, 2026 4.500 4.650 4.310 4.360 211,317 -0.08(-1.80%)
Jan 21, 2026 4.310 4.505 4.130 4.440 314,676 +0.10(+2.30%)
Jan 20, 2026 4.510 4.590 4.100 4.340 525,832 -0.30(-6.47%)
Jan 16, 2026 4.470 4.680 4.360 4.640 485,596 +0.17(+3.80%)
Jan 15, 2026 4.740 4.750 4.250 4.470 457,626 -0.26(-5.50%)
Jan 14, 2026 4.430 4.800 4.430 4.730 416,247 +0.22(+4.88%)
Jan 13, 2026 4.530 4.740 4.380 4.510 690,943 -0.08(-1.74%)
Jan 12, 2026 4.750 4.804 4.090 4.590 898,867 -0.16(-3.37%)
Jan 09, 2026 4.670 4.880 4.650 4.750 1,751,226 +0.11(+2.37%)
Jan 08, 2026 4.810 4.890 4.500 4.640 852,492 -0.16(-3.33%)
Jan 07, 2026 4.020 4.850 4.010 4.800 1,451,513 +0.82(+20.60%)
Jan 06, 2026 3.960 4.090 3.880 3.980 575,903 +0.09(+2.31%)
Jan 05, 2026 3.840 4.000 3.680 3.890 507,201 +0.18(+4.85%)
Jan 02, 2026 3.650 3.790 3.550 3.710 395,633 +0.06(+1.64%)
Dec 31, 2025 3.610 3.700 3.500 3.650 783,823 +0.05(+1.39%)
Dec 30, 2025 3.550 3.620 3.430 3.600 713,963 +0.10(+2.86%)
Dec 29, 2025 3.270 3.510 3.150 3.500 779,631 +0.15(+4.48%)
Dec 26, 2025 3.250 3.360 3.245 3.350 223,116 +0.07(+2.13%)
Dec 24, 2025 3.170 3.320 3.080 3.280 157,297 +0.11(+3.47%)
Dec 23, 2025 3.120 3.240 3.040 3.170 433,590 +0.03(+0.96%)
Dec 22, 2025 3.190 3.290 3.020 3.140 376,668 -0.01(-0.32%)
Dec 19, 2025 3.010 3.150 2.900 3.150 877,851 +0.19(+6.42%)
Dec 18, 2025 2.880 3.090 2.823 2.960 164,824 +0.07(+2.42%)
Dec 17, 2025 2.910 2.990 2.835 2.890 266,815 -0.05(-1.70%)
Dec 16, 2025 3.040 3.050 2.880 2.940 252,425 -0.12(-3.92%)
Dec 15, 2025 3.120 3.120 2.820 3.060 389,755 -0.04(-1.29%)
Dec 12, 2025 3.220 3.270 3.070 3.100 159,856 -0.13(-4.02%)
Dec 11, 2025 3.200 3.280 3.130 3.230 870,252 +0.00(+0.00%)
Dec 10, 2025 3.190 3.296 3.100 3.230 488,179 +0.09(+2.87%)
Dec 09, 2025 2.940 3.190 2.940 3.140 430,976 +0.13(+4.32%)
Dec 08, 2025 3.200 3.380 2.910 3.010 628,823 -0.09(-2.90%)
Dec 05, 2025 2.970 3.120 2.900 3.100 498,877 +0.13(+4.38%)
Dec 04, 2025 2.610 3.000 2.595 2.970 576,830 +0.37(+14.23%)
Dec 03, 2025 2.510 2.620 2.420 2.600 281,867 +0.12(+4.84%)
Dec 02, 2025 2.400 2.540 2.350 2.480 329,314 +0.07(+2.90%)
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.


 

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.