Shattuck Labs Inc

STTK
🏛️ 美国 →
2.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.77 8.85 8.39 8.51 0.1M
2021-12-30 8.50 8.83 8.50 8.64 0.1M
2021-12-29 8.51 8.76 8.41 8.56 0.1M
2021-12-28 8.53 8.90 8.46 8.59 0.1M
2021-12-27 8.96 9.01 8.52 8.61 0.1M
2021-12-23 8.73 9.05 8.45 8.90 0.1M
2021-12-22 8.84 8.84 8.48 8.60 0.6M
2021-12-21 8.80 8.99 8.63 8.70 0.2M
2021-12-20 8.79 9.04 8.40 8.68 0.3M
2021-12-17 8.54 8.96 8.10 8.85 0.6M
2021-12-16 9.32 9.34 8.38 8.42 0.2M
2021-12-15 8.38 8.97 8.01 8.90 0.2M
2021-12-14 8.63 8.67 8.25 8.36 0.2M
2021-12-13 8.94 9.03 8.29 8.51 0.1M
2021-12-10 9.05 9.31 8.91 8.96 0.1M
2021-12-09 9.17 9.61 9.15 9.18 0.2M
2021-12-08 9.27 9.58 8.83 9.40 0.2M
2021-12-07 8.96 9.43 8.96 9.11 0.3M
2021-12-06 8.83 8.92 8.40 8.67 0.2M
2021-12-03 9.13 9.13 8.44 8.63 2.0M
2021-12-02 8.50 9.13 8.28 9.00 0.4M
2021-12-01 8.67 8.98 8.29 8.41 0.4M
2021-11-30 8.36 8.74 7.88 8.48 0.5M
2021-11-29 9.23 9.54 8.47 8.50 0.4M
2021-11-26 9.75 9.87 9.23 9.29 0.1M
2021-11-24 9.61 10.30 9.33 10.01 0.3M
2021-11-23 9.66 9.79 9.26 9.49 0.6M
2021-11-22 9.44 10.00 8.75 9.61 2.4M
2021-11-19 9.84 10.17 9.38 9.40 1.8M
2021-11-18 10.71 10.83 9.81 9.96 1.2M
2021-11-17 11.55 11.87 10.64 10.80 1.1M
2021-11-16 12.35 12.45 11.51 11.71 0.2M
2021-11-15 12.42 12.91 12.15 12.48 0.2M
2021-11-12 13.43 13.55 12.21 12.48 0.4M
2021-11-11 12.55 13.60 12.55 13.10 1.1M
2021-11-10 13.59 13.60 12.44 12.53 0.8M
2021-11-09 19.00 19.00 13.34 13.59 1.1M
2021-11-08 18.50 19.20 18.33 19.04 0.1M
2021-11-05 18.99 19.16 18.06 18.48 0.2M
2021-11-04 19.47 19.50 18.73 18.98 0.1M
2021-11-03 19.35 19.51 18.62 19.39 0.1M
2021-11-02 19.89 20.00 19.05 19.30 0.1M
2021-11-01 19.48 20.13 19.48 19.99 0.1M
2021-10-29 19.42 19.89 19.00 19.30 0.1M
2021-10-27 19.50 19.50 19.00 19.00 0.1M
2021-10-26 19.73 20.00 19.39 19.62 0.1M
2021-10-25 19.31 19.92 19.04 19.66 0.1M
2021-10-22 19.10 20.00 19.00 19.27 0.2M
2021-10-21 19.89 20.03 19.16 19.28 0.1M
2021-10-20 19.90 20.04 19.40 19.68 0.0M
2021-10-19 19.21 19.84 18.98 19.77 0.3M
2021-10-18 19.28 19.28 19.00 19.12 0.2M
2021-10-15 19.47 20.12 19.23 19.33 0.1M
2021-10-14 19.89 20.13 19.49 19.68 0.1M
2021-10-13 19.27 19.91 19.00 19.71 0.1M
2021-10-12 20.25 20.25 19.00 19.25 0.1M
2021-10-11 20.20 20.94 20.07 20.31 0.1M
2021-10-08 19.19 20.27 19.00 20.13 0.2M
2021-10-07 19.96 20.74 18.40 19.13 0.5M
2021-10-06 19.83 20.20 19.42 19.93 0.1M
2021-10-05 20.23 20.77 19.37 19.97 0.2M
2021-10-04 20.95 20.95 19.06 19.96 0.3M
2021-10-01 20.39 21.42 19.00 21.08 0.2M
2021-09-30 19.08 20.77 18.78 20.38 0.1M
2021-09-29 19.20 19.24 18.51 19.00 0.2M
2021-09-28 17.83 19.90 17.21 19.25 0.5M
2021-09-27 17.48 18.20 17.15 17.89 0.2M
2021-09-24 18.29 18.53 17.48 17.57 0.1M
2021-09-23 18.94 18.94 18.29 18.43 0.1M
2021-09-22 19.64 19.64 18.73 18.94 0.1M
2021-09-21 19.13 19.97 19.06 19.39 0.1M
2021-09-20 18.46 19.91 18.29 18.99 0.2M
2021-09-17 20.12 20.31 18.85 18.96 1.0M
2021-09-16 20.04 20.53 19.77 20.00 0.1M
2021-09-15 19.52 20.30 19.21 19.98 0.2M
2021-09-14 19.74 20.40 19.33 19.51 0.1M
2021-09-13 20.06 20.84 19.36 19.57 0.2M
2021-09-10 21.05 21.05 20.04 20.04 0.1M
2021-09-09 20.74 22.62 20.74 20.95 0.1M
2021-09-08 21.42 21.64 20.41 20.93 0.1M
2021-09-07 21.27 22.08 20.98 21.40 0.3M
2021-09-03 21.62 21.87 20.80 21.27 0.1M
2021-09-02 21.67 21.87 21.17 21.60 0.1M
2021-09-01 21.23 22.16 21.00 21.49 0.1M
2021-08-31 21.19 21.51 20.87 21.13 0.2M
2021-08-30 21.05 21.75 20.87 21.06 0.2M
2021-08-27 20.25 21.98 20.00 20.94 0.2M
2021-08-26 19.97 21.30 19.97 20.19 0.1M
2021-08-25 20.02 20.57 19.65 20.27 0.1M
2021-08-24 21.44 21.56 19.75 20.05 0.2M
2021-08-23 22.00 22.52 21.15 21.24 0.4M
2021-08-20 18.72 20.33 18.72 19.95 0.1M
2021-08-19 19.31 19.87 18.82 18.84 0.1M
2021-08-18 20.14 20.25 19.32 19.43 0.1M
2021-08-17 19.80 20.40 19.27 20.02 0.1M
2021-08-16 20.25 20.58 19.56 20.02 0.1M
2021-08-13 20.44 21.03 20.09 20.45 0.3M
2021-08-12 20.24 20.91 19.75 20.58 0.1M
2021-08-11 20.45 20.68 19.21 20.05 0.0M
2021-08-10 20.44 21.05 20.09 20.33 0.1M
2021-08-09 20.41 20.99 20.23 20.52 0.1M
2021-08-06 20.85 20.95 20.27 20.29 0.1M
2021-08-05 19.96 21.16 19.86 20.62 0.1M
2021-08-04 19.76 20.69 19.20 19.76 0.0M
2021-08-03 21.63 21.72 19.71 20.10 0.1M
2021-08-02 22.30 22.98 21.42 21.73 0.1M
2021-07-30 21.76 22.79 21.49 22.04 0.1M
2021-07-29 22.41 22.99 21.71 21.88 0.1M
2021-07-28 21.61 22.64 21.20 22.22 0.1M
2021-07-27 21.81 22.18 21.01 21.40 0.1M
2021-07-26 22.47 23.01 21.71 21.98 0.1M
2021-07-23 22.99 23.38 21.94 22.31 0.1M
2021-07-22 23.36 23.99 22.78 22.99 0.1M
2021-07-21 23.04 24.27 22.29 23.41 0.1M
2021-07-20 21.81 23.16 21.42 22.91 0.2M
2021-07-19 22.59 23.53 21.40 21.64 0.1M
2021-07-16 22.79 24.18 22.38 23.01 0.2M
2021-07-15 22.74 23.69 21.31 22.35 0.5M
2021-07-14 25.50 25.50 22.50 22.87 0.3M
2021-07-13 26.10 26.10 24.63 25.14 0.1M
2021-07-12 26.65 27.15 25.81 26.17 0.1M
2021-07-09 26.74 26.90 26.18 26.68 0.1M
2021-07-08 25.48 26.83 25.04 26.64 0.1M
2021-07-07 27.44 28.10 25.76 26.02 0.1M
2021-07-06 28.63 28.63 26.89 27.14 0.1M
2021-07-02 28.99 29.08 28.25 28.52 0.1M
2021-07-01 28.99 29.62 27.90 28.95 0.2M
2021-06-30 26.84 29.31 25.81 28.99 0.4M
2021-06-29 28.60 28.60 26.02 26.82 0.2M
2021-06-28 27.89 28.77 27.09 28.29 0.2M
2021-06-25 28.02 28.87 27.79 28.01 1.8M
2021-06-24 28.16 29.00 27.63 28.01 0.2M
2021-06-23 29.34 30.13 27.50 28.12 0.1M
2021-06-22 30.46 31.23 28.94 29.50 0.3M
2021-06-21 29.29 30.58 28.77 30.30 0.3M
2021-06-18 29.33 30.18 27.69 29.34 0.5M
2021-06-17 27.88 29.77 27.50 29.71 0.3M
2021-06-16 27.45 28.78 27.04 27.90 0.3M
2021-06-15 28.31 28.56 26.83 27.55 0.3M
2021-06-14 30.12 30.12 28.21 28.48 0.2M
2021-06-11 29.08 30.07 28.58 29.83 0.1M
2021-06-10 28.87 29.98 28.25 28.94 0.1M
2021-06-09 30.02 30.93 28.23 28.72 0.2M
2021-06-08 29.40 30.81 28.78 30.40 0.2M
2021-06-07 29.09 29.99 27.96 29.47 0.3M
2021-06-04 27.56 29.41 27.16 29.00 0.2M
2021-06-03 27.67 27.99 26.51 27.48 0.1M
2021-06-02 27.55 28.16 26.74 27.69 0.1M
2021-06-01 27.01 27.94 26.60 27.57 0.1M
2021-05-28 27.19 28.50 26.49 27.14 0.2M
2021-05-27 25.05 27.43 24.80 27.15 0.3M
2021-05-26 24.36 25.18 23.77 24.96 0.1M
2021-05-25 25.45 25.98 24.05 24.14 0.1M
2021-05-24 25.24 26.07 24.38 25.50 0.1M
2021-05-21 27.15 27.16 25.01 25.24 0.2M
2021-05-20 24.89 26.95 24.89 26.87 0.2M
2021-05-19 24.93 25.38 23.73 24.81 0.2M
2021-05-18 26.72 27.75 25.00 25.12 0.1M
2021-05-17 26.49 28.15 25.50 26.81 0.1M
2021-05-14 26.15 27.94 25.00 26.79 0.2M
2021-05-13 27.56 28.65 24.35 26.16 0.2M
2021-05-12 27.75 27.99 26.34 27.75 0.4M
2021-05-11 26.61 28.77 25.62 28.50 0.3M
2021-05-10 29.11 29.27 26.00 27.30 0.2M
2021-05-07 31.97 32.48 29.20 29.52 0.1M
2021-05-06 32.44 32.69 30.04 32.00 0.2M
2021-05-05 35.64 35.64 31.52 32.76 0.3M
2021-05-04 34.70 36.00 32.91 35.19 0.2M
2021-05-03 37.60 37.60 32.69 34.89 0.2M
2021-04-30 36.32 37.84 35.53 37.68 0.2M
2021-04-29 35.56 38.90 35.16 36.89 0.1M
2021-04-28 32.74 35.76 32.43 35.15 0.3M
2021-04-27 32.75 34.20 32.23 33.09 0.1M
2021-04-26 29.81 33.47 28.38 32.90 0.2M
2021-04-23 30.25 31.37 29.50 30.00 0.3M
2021-04-22 30.87 30.87 29.41 29.84 0.3M
2021-04-21 29.40 31.01 28.70 30.70 0.2M
2021-04-20 29.16 29.90 28.88 29.51 0.1M
2021-04-19 29.63 30.75 28.34 29.15 0.1M
2021-04-16 31.73 32.05 29.44 30.01 0.1M
2021-04-15 33.03 33.03 29.41 31.68 0.3M
2021-04-14 33.71 34.94 32.14 33.17 0.2M
2021-04-13 30.51 32.72 29.04 32.11 0.1M
2021-04-12 28.09 31.18 27.42 30.75 0.2M
2021-04-09 27.50 29.49 26.14 28.23 0.1M
2021-04-08 28.49 28.65 26.59 27.38 0.1M
2021-04-07 27.28 31.50 25.58 28.43 0.1M
2021-04-06 29.32 29.65 26.89 27.21 0.1M
2021-04-05 29.68 30.42 28.64 29.50 0.1M
2021-04-01 29.82 30.90 28.91 29.59 0.1M
2021-03-31 27.92 29.73 27.92 29.24 0.2M
2021-03-30 28.46 28.57 25.69 27.92 0.1M
2021-03-29 30.00 30.00 27.68 28.74 0.2M
2021-03-26 31.82 31.82 28.95 30.24 0.1M
2021-03-25 31.38 31.88 27.23 31.67 0.2M
2021-03-24 33.32 35.06 31.55 31.86 0.1M
2021-03-23 32.71 33.46 31.96 33.32 0.2M
2021-03-22 31.89 34.14 31.89 33.00 0.1M
2021-03-19 34.96 35.83 29.70 32.96 1.2M
2021-03-18 37.02 38.80 34.84 35.04 0.1M
2021-03-17 36.76 38.69 35.16 37.77 0.1M
2021-03-16 38.79 40.93 36.72 37.27 0.1M
2021-03-15 38.65 40.12 36.72 38.20 0.1M
2021-03-12 39.16 41.50 37.12 38.24 0.1M
2021-03-11 40.50 40.52 37.71 39.39 0.1M
2021-03-10 36.69 39.81 36.64 39.15 0.1M
2021-03-09 37.13 39.93 35.58 36.24 0.1M
2021-03-08 38.00 39.81 36.10 36.52 0.1M
2021-03-05 41.25 41.25 36.74 38.09 0.1M
2021-03-04 40.85 41.54 38.94 40.50 0.1M
2021-03-03 41.70 41.80 38.88 41.25 0.1M
2021-03-02 41.72 43.38 40.72 41.75 0.1M
2021-03-01 41.94 43.01 40.70 42.01 0.1M
2021-02-26 40.32 42.15 37.43 41.30 0.1M
2021-02-25 40.05 41.26 39.30 40.56 0.1M
2021-02-24 37.29 41.29 37.29 40.02 0.1M
2021-02-23 42.44 43.31 37.73 38.00 0.1M
2021-02-22 45.68 46.76 42.96 43.37 0.1M
2021-02-19 44.32 46.65 44.00 45.71 0.1M
2021-02-18 44.60 45.89 43.32 44.41 0.1M
2021-02-17 44.40 47.50 44.16 45.34 0.1M
2021-02-16 44.86 45.50 43.68 44.23 0.0M
2021-02-12 44.80 45.25 43.45 44.79 0.0M
2021-02-11 47.83 48.50 43.00 45.29 0.1M
2021-02-10 52.14 52.14 47.42 47.66 0.1M
2021-02-09 53.00 53.88 50.84 51.82 0.1M
2021-02-08 50.34 52.59 49.36 52.50 0.0M
2021-02-05 49.43 51.42 48.67 49.83 0.0M
2021-02-04 48.08 49.60 46.44 48.98 0.0M
2021-02-03 44.91 48.35 43.30 47.94 0.1M
2021-02-02 47.85 48.39 44.08 45.08 0.1M
2021-02-01 49.65 59.57 47.00 47.78 0.3M
2021-01-29 47.73 49.99 46.40 49.61 0.2M
2021-01-28 46.11 49.59 45.15 48.15 0.1M
2021-01-27 45.59 49.97 43.65 46.13 0.1M
2021-01-26 49.70 50.57 45.81 47.49 0.1M
2021-01-25 50.05 51.34 47.14 49.64 0.1M
2021-01-22 47.14 51.72 45.02 50.00 0.2M
2021-01-21 49.20 49.60 45.16 47.23 0.1M
2021-01-20 50.30 51.95 48.62 48.92 0.1M
2021-01-19 45.22 50.28 45.22 49.84 0.1M
2021-01-15 46.04 48.48 43.28 45.20 0.1M
2021-01-14 47.98 48.59 45.79 46.50 0.1M
2021-01-13 46.00 50.11 44.10 47.35 0.1M
2021-01-12 42.15 46.49 40.72 45.48 0.4M
2021-01-11 40.39 42.86 39.76 42.12 0.1M
2021-01-08 42.45 42.80 38.50 40.62 0.2M
2021-01-07 43.00 43.33 40.55 42.95 0.2M
2021-01-06 41.90 44.40 40.29 43.11 0.3M
2021-01-05 44.88 44.88 40.45 42.72 0.2M
2021-01-04 52.40 52.73 44.47 45.05 0.2M