Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)

0.8880
-0.0602 (-6.35%)
NASDAQ · Last Trade: Mar 22nd, 6:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.930.950.850.8972,3320.89
3/19/20260.950.960.920.9544,8750.95
3/18/20260.981.000.941.0054,4181.00
3/17/20261.021.050.981.0313,0551.03
3/16/20260.921.060.911.02108,2071.02
3/13/20260.930.940.910.9438,4290.94
3/12/20260.900.940.900.9347,0290.93
3/11/20260.920.960.900.9020,6040.90
3/10/20260.961.020.880.89224,9200.89
3/09/20260.921.000.900.99148,1400.99
3/06/20260.851.030.800.92297,5230.92
3/05/20260.880.910.850.8757,0540.87
3/04/20260.890.960.860.9379,1180.93
3/03/20260.930.930.890.8943,4440.89
3/02/20260.991.000.950.9543,1550.95
2/27/20261.071.071.001.0055,8591.00
2/26/20261.101.111.061.0941,2771.09
2/25/20261.051.111.021.0840,5461.08
2/24/20261.031.081.001.0577,1331.05
2/23/20261.011.101.011.0333,9361.03
2/20/20261.131.191.041.0666,8911.06
2/19/20261.081.191.081.1872,5131.18
2/18/20261.021.091.001.08127,2381.08
2/17/20261.101.121.051.0854,6091.08
2/13/20261.031.171.031.11109,0261.11
2/12/20261.181.181.021.03115,1801.03
2/11/20261.441.441.091.12324,9521.12
2/10/20261.561.591.461.4867,8391.48
2/09/20261.541.591.521.5998,8131.59
2/06/20261.561.651.511.63582,0931.63
2/05/20261.611.721.561.57123,1731.57
2/04/20261.811.811.611.61156,9351.61
2/03/20261.811.921.781.84121,4321.84
2/02/20261.901.951.781.79243,6041.79
1/30/20262.062.201.972.02282,0512.02
1/29/20262.102.272.012.19339,0922.19
1/28/20262.182.351.912.183,685,3452.18
1/27/20262.182.332.002.033,952,9712.03
1/26/20262.312.492.022.22539,3162.22
1/23/20262.382.672.352.50793,0322.50
1/22/20261.942.491.942.361,149,0412.36
1/21/20261.962.201.802.041,576,0522.04
1/20/20263.924.442.082.14126,491,4812.14
1/16/20261.721.951.511.634,727,7421.63
1/15/20261.521.621.381.48205,3291.48
1/14/20261.381.521.371.52237,9521.52
1/13/20261.431.491.331.43408,7661.43
1/12/20261.901.911.291.43763,3771.43
1/09/20262.012.731.881.934,628,2001.93
1/08/20261.951.951.791.803,061,7771.80
1/07/20261.962.021.931.9860,4231.98
1/06/20262.002.001.881.9765,8481.97
1/05/20261.952.081.852.04174,2732.04
1/02/20261.842.391.771.81687,6981.81
12/31/20251.651.801.641.8047,4341.80
12/30/20251.621.751.621.7419,2841.74
12/29/20251.871.871.661.6820,7491.68
12/26/20251.801.881.791.8745,8161.87
12/24/20251.741.871.691.8028,1541.80
12/23/20251.851.861.711.7770,7831.77