Shattuck Labs Inc. Common Stockのデータ

Shattuck Labs Inc. Common Stockの基本情報

名前 Shattuck Labs Inc. Common Stock
ティッカー STTK
国 United States
上場年 2020.0
セクター Health Care

Shattuck Labs Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.5 43.68 44.86 44.23 23900.0 44.23
2021-02-12 45.25 43.45 44.8 44.79 36600.0 44.79
2021-02-11 48.5 43.0 47.83 45.29 81500.0 45.29
2021-02-10 52.14 47.42 52.14 47.66 59100.0 47.66
2021-02-09 53.88 50.84 53.0 51.82 58100.0 51.82
2021-02-08 52.59 49.36 50.34 52.5 49700.0 52.5
2021-02-05 51.42 48.67 49.43 49.83 33000.0 49.83
2021-02-04 49.6 46.44 48.08 48.98 48000.0 48.98
2021-02-03 48.35 43.3 44.91 47.94 61800.0 47.94
2021-02-02 48.39 44.08 47.85 45.08 93900.0 45.08
2021-02-01 59.57 47.0 49.65 47.78 301200.0 47.78
2021-01-29 49.99 46.4 47.73 49.61 164700.0 49.61
2021-01-28 49.59 45.15 46.11 48.15 82700.0 48.15
2021-01-27 49.97 43.65 45.59 46.13 110400.0 46.13
2021-01-26 50.57 45.81 49.7 47.49 65500.0 47.49
2021-01-25 51.34 47.14 50.05 49.64 75300.0 49.64
2021-01-22 51.72 45.02 47.14 50.0 206000.0 50.0
2021-01-21 49.6 45.16 49.2 47.23 75700.0 47.23
2021-01-20 51.94 48.62 50.3 48.92 126000.0 48.92
2021-01-19 50.28 45.22 45.22 49.84 111400.0 49.84
2021-01-15 48.48 43.28 46.04 45.2 51200.0 45.2
2021-01-14 48.59 45.79 47.98 46.5 56500.0 46.5
2021-01-13 50.11 44.1 46.0 47.35 136100.0 47.35
2021-01-12 46.49 40.72 42.15 45.48 414800.0 45.48
2021-01-11 42.86 39.76 40.39 42.12 66000.0 42.12
2021-01-08 42.8 38.5 42.45 40.62 173000.0 40.62
2021-01-07 43.33 40.55 43.0 42.95 192900.0 42.95
2021-01-06 44.4 40.29 41.9 43.11 256300.0 43.11
2021-01-05 44.88 40.44 44.88 42.72 178800.0 42.72
2021-01-04 52.73 44.47 52.4 45.05 220900.0 45.05
2020-12-31 53.5 48.99 52.98 52.41 106100.0 52.41
2020-12-30 54.09 49.91 49.91 53.0 65800.0 53.0
2020-12-29 55.61 49.54 55.61 50.12 117700.0 50.12
2020-12-28 58.49 53.21 58.0 55.84 223300.0 55.84
2020-12-24 60.52 53.53 54.3 57.61 68900.0 57.61
2020-12-23 56.59 50.55 52.68 55.94 239000.0 55.94
2020-12-22 53.91 45.42 45.42 53.02 453600.0 53.02
2020-12-21 46.64 38.59 39.53 45.42 361000.0 45.42
2020-12-18 42.91 36.3 37.12 40.72 2639700.0 40.72
2020-12-17 38.65 36.41 37.51 37.29 260900.0 37.29
2020-12-16 37.76 35.15 35.15 36.65 213500.0 36.65
2020-12-15 35.6 33.19 35.34 35.48 125500.0 35.48
2020-12-14 41.82 34.8 40.82 35.08 168100.0 35.08
2020-12-11 41.49 37.79 40.13 40.3 172100.0 40.3
2020-12-10 41.07 33.76 33.76 40.41 308300.0 40.41
2020-12-09 34.86 30.8 32.24 33.79 111700.0 33.79
2020-12-08 32.91 29.36 31.55 32.39 471800.0 32.39
2020-12-07 34.67 30.11 33.23 32.32 431600.0 32.32
2020-12-04 34.0 30.25 31.6 33.0 250200.0 33.0
2020-12-03 33.77 29.2 29.25 31.1 215100.0 31.1
2020-12-02 35.12 28.38 32.15 29.62 210000.0 29.62
2020-12-01 39.03 32.14 36.36 32.48 287900.0 32.48
2020-11-30 37.05 31.27 34.62 36.16 217400.0 36.16
2020-11-27 36.97 33.24 35.78 34.48 167900.0 34.48
2020-11-25 35.91 33.63 34.62 35.43 183800.0 35.43
2020-11-24 35.81 33.4 35.0 34.53 236000.0 34.53
2020-11-23 35.38 31.01 32.89 35.0 121700.0 35.0
2020-11-20 33.1 29.72 30.79 32.58 173000.0 32.58
2020-11-19 31.9 29.68 30.42 30.16 156700.0 30.16
2020-11-18 34.0 30.15 32.31 30.15 176900.0 30.15
2020-11-17 34.43 30.74 31.92 32.26 193700.0 32.26
2020-11-16 33.5 29.46 30.0 31.81 222400.0 31.81
2020-11-13 30.45 27.21 28.39 29.59 173400.0 29.59
2020-11-12 28.92 25.38 26.0 28.74 113900.0 28.74
2020-11-11 27.99 23.13 23.13 26.1 158800.0 26.1
2020-11-10 24.77 22.38 23.25 23.06 109100.0 23.06
2020-11-09 27.75 21.8 26.89 23.46 298700.0 23.46
2020-11-06 28.2 25.96 27.74 26.81 109800.0 26.81
2020-11-05 29.47 27.91 28.62 27.96 116600.0 27.96
2020-11-04 29.61 28.0 28.0 28.44 194600.0 28.44
2020-11-03 28.58 26.86 26.86 27.98 479900.0 27.98
2020-11-02 27.25 24.77 25.92 26.87 290300.0 26.87
2020-10-30 25.89 23.97 24.11 25.85 273200.0 25.85
2020-10-29 25.48 24.4 25.39 24.85 190000.0 24.85
2020-10-28 25.57 23.78 23.78 25.19 145500.0 25.19
2020-10-27 25.72 23.45 23.69 24.95 185700.0 24.95
2020-10-26 23.98 21.22 21.58 23.78 147100.0 23.78
2020-10-23 22.29 21.17 21.68 21.76 77600.0 21.76
2020-10-22 21.95 21.4 21.79 21.76 105600.0 21.76
2020-10-21 22.17 21.05 21.05 22.05 117200.0 22.05
2020-10-20 21.16 20.32 20.49 21.05 157300.0 21.05
2020-10-19 20.49 19.8 20.0 20.34 141400.0 20.34
2020-10-16 20.27 19.5 19.81 20.0 131600.0 20.0
2020-10-15 19.72 19.02 19.42 19.54 315300.0 19.54
2020-10-14 20.49 19.02 19.74 19.2 86600.0 19.2
2020-10-13 20.14 18.51 19.15 20.04 438700.0 20.04
2020-10-12 19.9 18.55 18.61 19.0 395100.0 19.0
2020-10-09 22.9 17.51 22.0 19.35 4536500.0 19.35