XNAS
Datos históricos de Shattuck Labs, Inc.
Shattuck Labs, Inc. · STTK
$5.97
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:22 UTC
- Variación en el periodo
- +224.46%
- Máximo
- US$8.33
- 20 de abril de 2026
- Mínimo
- US$1.70
- 15 de octubre de 2025
- Volumen medio diario
- 0.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.65 | 6.02 | 5.54 | 5.97 | +5.48% | 1.05 M |
| 8 oct 2026 | 5.56 | 5.89 | 5.42 | 5.66 | +0.09% | 2.49 M |
| 7 oct 2026 | 5.76 | 5.83 | 5.55 | 5.66 | −3.50% | 1.11 M |
| 6 oct 2026 | 6.55 | 6.65 | 5.85 | 5.86 | −9.85% | 1.6 M |
| 5 oct 2026 | 6.73 | 6.85 | 6.30 | 6.50 | −3.42% | 1.24 M |
| 2 oct 2026 | 7.02 | 7.09 | 6.54 | 6.73 | −1.61% | 1.84 M |
| 1 oct 2026 | 6.95 | 7.29 | 6.67 | 6.84 | +0.29% | 2.02 M |
| 30 sep 2026 | 6.64 | 7.42 | 6.52 | 6.82 | +4.28% | 3.36 M |
| 29 sep 2026 | 6.43 | 6.64 | 6.32 | 6.54 | +1.71% | 956,827.899 |
| 28 sep 2026 | 6.03 | 6.48 | 5.85 | 6.43 | +5.93% | 976,891.893 |
| 25 sep 2026 | 6.33 | 6.39 | 6.05 | 6.07 | −3.80% | 893,671.664 |
| 24 sep 2026 | 6.34 | 6.40 | 6.00 | 6.31 | −0.79% | 1.43 M |
| 23 sep 2026 | 6.47 | 6.61 | 6.27 | 6.36 | −2.15% | 1.39 M |
| 22 sep 2026 | 6.20 | 6.54 | 6.10 | 6.50 | +6.38% | 1.46 M |
| 21 sep 2026 | 6.09 | 6.21 | 5.86 | 6.11 | +1.66% | 1.04 M |
| 18 sep 2026 | 5.86 | 6.22 | 5.80 | 6.01 | +2.74% | 7.4 M |
| 17 sep 2026 | 6.03 | 6.10 | 5.80 | 5.85 | −0.51% | 654,379.667 |
| 16 sep 2026 | 6.00 | 6.12 | 5.78 | 5.88 | −1.51% | 743,057.022 |
| 15 sep 2026 | 6.18 | 6.23 | 5.91 | 5.97 | −3.71% | 895,244.031 |
| 14 sep 2026 | 6.21 | 6.27 | 6.09 | 6.20 | 0.00% | 821,906.259 |
| 11 sep 2026 | 6.24 | 6.36 | 6.07 | 6.20 | +0.81% | 846,933.938 |
| 10 sep 2026 | 6.21 | 6.35 | 6.10 | 6.15 | −2.84% | 1.17 M |
| 9 sep 2026 | 6.39 | 6.57 | 6.25 | 6.33 | −2.62% | 1.06 M |
| 8 sep 2026 | 6.80 | 6.86 | 6.47 | 6.50 | −4.27% | 1 M |
| 4 sep 2026 | 6.84 | 6.88 | 6.67 | 6.79 | −2.44% | 677,763.541 |
| 3 sep 2026 | 6.96 | 7.05 | 6.83 | 6.96 | +0.72% | 563,925.308 |
| 2 sep 2026 | 6.91 | 7.28 | 6.77 | 6.91 | +0.58% | 583,527.057 |
| 1 sep 2026 | 6.90 | 7.06 | 6.76 | 6.87 | −2.00% | 639,618.366 |
| 31 ago 2026 | 6.98 | 7.04 | 6.83 | 7.01 | −0.43% | 751,226.327 |
| 28 ago 2026 | 7.55 | 7.59 | 7.04 | 7.04 | −7.97% | 623,136.166 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.