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)

7.740 +0.090 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 7.750 8.000 7.425 7.740 231,984 +0.09(+1.18%)
Apr 23, 2026 7.750 8.130 7.590 7.650 306,178 -0.10(-1.29%)
Apr 22, 2026 7.820 7.820 7.420 7.750 405,528 -0.01(-0.13%)
Apr 21, 2026 7.880 8.060 7.630 7.760 386,251 -0.12(-1.52%)
Apr 20, 2026 7.610 8.330 7.615 7.880 1,012,974 +0.35(+4.65%)
Apr 17, 2026 7.450 7.670 7.160 7.530 312,672 +0.18(+2.45%)
Apr 16, 2026 7.140 7.410 7.120 7.350 286,086 +0.18(+2.51%)
Apr 15, 2026 6.760 7.260 6.700 7.170 342,806 +0.39(+5.75%)
Apr 14, 2026 6.810 6.927 6.680 6.780 330,540 +0.01(+0.15%)
Apr 13, 2026 6.890 7.280 6.740 6.770 314,621 -0.15(-2.17%)
Apr 10, 2026 7.390 7.450 6.825 6.920 472,404 -0.48(-6.49%)
Apr 09, 2026 7.020 7.680 6.985 7.400 987,581 +0.38(+5.41%)
Apr 08, 2026 6.890 7.040 6.430 7.020 431,975 +0.24(+3.54%)
Apr 07, 2026 6.720 6.975 6.520 6.780 433,411 +0.00(+0.00%)
Apr 06, 2026 6.390 6.790 6.360 6.780 420,698 +0.36(+5.61%)
Apr 02, 2026 6.070 6.500 6.060 6.420 443,023 +0.17(+2.72%)
Apr 01, 2026 6.570 6.640 6.230 6.250 475,913 -0.18(-2.80%)
Mar 31, 2026 6.000 6.500 5.930 6.430 510,780 +0.47(+7.89%)
Mar 30, 2026 6.040 6.160 5.930 5.960 288,824 -0.06(-1.00%)
Mar 27, 2026 6.270 6.270 5.980 6.020 526,510 -0.29(-4.60%)
Mar 26, 2026 6.300 6.809 6.260 6.310 426,015 -0.06(-0.94%)
Mar 25, 2026 6.120 6.590 6.120 6.370 631,193 +0.25(+4.08%)
Mar 24, 2026 6.120 6.210 5.910 6.120 341,571 +0.00(+0.00%)
Mar 23, 2026 6.190 6.230 5.750 6.120 1,074,033 -0.10(-1.61%)
Mar 20, 2026 6.060 6.310 6.050 6.220 733,554 +0.12(+1.97%)
Mar 19, 2026 5.960 6.140 5.900 6.100 709,717 +0.06(+0.99%)
Mar 18, 2026 5.950 6.200 5.860 6.040 1,511,342 +0.09(+1.51%)
Mar 17, 2026 6.000 6.250 5.920 5.950 355,837 -0.07(-1.16%)
Mar 16, 2026 6.000 6.265 5.935 6.020 505,588 +0.03(+0.50%)
Mar 13, 2026 6.210 6.250 5.750 5.990 354,477 -0.14(-2.28%)
Mar 12, 2026 5.960 6.130 5.560 6.130 452,941 +0.25(+4.25%)
Mar 11, 2026 5.900 6.160 5.850 5.880 361,025 -0.08(-1.34%)
Mar 10, 2026 5.980 6.250 5.840 5.960 434,371 -0.06(-1.00%)
Mar 09, 2026 6.040 6.250 5.750 6.020 836,866 +0.03(+0.50%)
Mar 06, 2026 5.270 6.000 5.180 5.990 2,520,568 +0.89(+17.45%)
Mar 05, 2026 4.560 5.200 4.560 5.100 1,503,362 +0.37(+7.82%)
Mar 04, 2026 4.280 4.750 4.230 4.730 2,005,477 +0.50(+11.82%)
Mar 03, 2026 3.890 4.270 3.890 4.230 706,357 +0.23(+5.75%)
Mar 02, 2026 3.850 4.020 3.810 4.000 287,896 +0.08(+2.04%)
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%)
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.