Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

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

4.900 +0.310 (+6.75%)
Streaming Delayed Price Updated: 12:40 PM EDT, Jul 16, 2024 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 15, 2024 4.200 4.630 4.110 4.590 1,052,118 +0.40(+9.55%)
Jul 12, 2024 4.070 4.440 3.880 4.190 367,781 +0.14(+3.46%)
Jul 11, 2024 3.780 4.080 3.700 4.050 286,694 +0.35(+9.46%)
Jul 10, 2024 3.730 3.870 3.630 3.700 149,647 -0.01(-0.27%)
Jul 09, 2024 3.540 3.760 3.510 3.710 227,494 +0.16(+4.51%)
Jul 08, 2024 3.710 3.810 3.480 3.550 275,309 -0.13(-3.53%)
Jul 05, 2024 3.700 3.720 3.580 3.680 303,583 -0.02(-0.54%)
Jul 03, 2024 3.630 3.750 3.610 3.700 160,416 +0.06(+1.65%)
Jul 02, 2024 3.940 3.990 3.630 3.640 385,925 -0.35(-8.77%)
Jul 01, 2024 3.960 4.140 3.660 3.990 582,576 +0.13(+3.37%)
Jun 28, 2024 3.760 3.980 3.570 3.860 6,403,816 +0.11(+2.93%)
Jun 27, 2024 4.110 4.420 3.680 3.750 838,110 -0.04(-1.06%)
Jun 26, 2024 3.510 3.830 3.345 3.790 548,652 +0.23(+6.61%)
Jun 25, 2024 3.830 3.900 3.550 3.555 598,808 -0.40(-10.11%)
Jun 24, 2024 4.350 4.380 3.910 3.955 657,416 -0.42(-9.50%)
Jun 21, 2024 4.180 4.440 4.150 4.370 460,485 +0.21(+4.92%)
Jun 20, 2024 4.520 4.590 4.120 4.165 460,828 -0.42(-9.26%)
Jun 18, 2024 5.000 5.050 4.535 4.590 566,750 -0.39(-7.83%)
Jun 17, 2024 5.920 6.040 4.770 4.980 687,464 -1.21(-19.55%)
Jun 14, 2024 6.810 6.845 6.120 6.190 510,703 -0.65(-9.50%)
Jun 13, 2024 6.610 6.990 6.590 6.840 246,534 +0.20(+3.01%)
Jun 12, 2024 6.940 6.970 6.540 6.640 381,871 -0.10(-1.48%)
Jun 11, 2024 6.680 6.870 6.500 6.740 320,102 +0.04(+0.60%)
Jun 10, 2024 7.020 7.135 6.590 6.700 385,945 -0.32(-4.56%)
Jun 07, 2024 7.200 7.450 7.020 7.020 118,705 -0.24(-3.31%)
Jun 06, 2024 7.380 7.490 6.967 7.260 165,134 -0.13(-1.76%)
Jun 05, 2024 7.200 7.460 7.110 7.390 128,780 +0.24(+3.36%)
Jun 04, 2024 7.230 7.380 7.080 7.150 158,506 -0.18(-2.46%)
Jun 03, 2024 7.430 7.530 7.230 7.330 160,546 -0.05(-0.68%)
May 31, 2024 7.440 7.570 7.290 7.380 180,171 -0.03(-0.40%)
May 30, 2024 7.270 7.515 7.080 7.410 130,867 +0.17(+2.35%)
May 29, 2024 7.250 7.430 7.060 7.240 178,959 -0.09(-1.23%)
May 28, 2024 7.540 7.660 7.190 7.330 228,913 -0.16(-2.14%)
May 24, 2024 7.390 7.625 7.270 7.490 170,307 +0.00(+0.00%)
May 23, 2024 7.650 7.681 7.200 7.490 286,397 -0.14(-1.83%)
May 22, 2024 7.590 7.825 7.510 7.630 202,582 -0.09(-1.17%)
May 21, 2024 7.520 7.805 7.170 7.720 358,367 +0.27(+3.62%)
May 20, 2024 7.820 8.150 7.400 7.450 347,042 -0.46(-5.87%)
May 17, 2024 7.920 8.160 7.230 7.915 477,907 +0.08(+0.96%)
May 16, 2024 8.280 8.480 7.800 7.840 404,395 -0.32(-3.92%)
May 15, 2024 8.470 9.083 7.900 8.160 577,973 -0.32(-3.77%)
May 14, 2024 10.44 11.76 8.300 8.480 2,126,622 -1.87(-18.07%)
May 13, 2024 10.51 10.72 10.32 10.35 161,572 -0.07(-0.67%)
May 10, 2024 10.64 10.85 10.25 10.42 254,361 -0.24(-2.25%)
May 09, 2024 10.52 10.76 10.28 10.66 150,384 +0.17(+1.62%)
May 08, 2024 10.62 10.89 10.39 10.49 178,652 -0.26(-2.42%)
May 07, 2024 11.19 11.48 10.61 10.75 265,278 -0.43(-3.85%)
May 06, 2024 10.83 11.53 10.81 11.18 309,767 +0.40(+3.71%)
May 03, 2024 11.34 11.62 10.74 10.78 255,663 -0.32(-2.88%)
May 02, 2024 11.06 11.49 10.70 11.10 250,934 +0.24(+2.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.