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

1.0300
+0.0300 (3.00%)
NASDAQ · Last Trade: May 1st, 12:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20260.971.050.961.039,755,9801.03
4/29/20261.001.000.931.00128,8441.00
4/28/20261.041.060.991.0594,5351.05
4/27/20261.041.101.011.05112,3111.05
4/24/20260.941.030.931.03151,7851.03
4/23/20260.920.950.810.94302,5280.94
4/22/20261.011.050.760.90525,4760.90
4/21/20260.971.050.961.0167,9001.01
4/20/20260.941.030.940.9970,1560.99
4/17/20261.011.020.961.0272,7961.02
4/16/20260.921.190.911.03641,1891.03
4/15/20260.820.920.750.92639,9800.92
4/14/20260.740.870.700.87127,1090.87
4/13/20260.680.740.660.7438,8850.74
4/10/20260.740.740.650.7083,2640.70
4/09/20260.740.740.700.7333,7990.73
4/08/20260.750.770.700.75107,7770.75
4/07/20260.740.740.680.7472,1500.74
4/06/20260.740.750.700.74133,9350.74
4/02/20260.670.790.650.76223,6810.76
4/01/20260.700.750.650.67100,9810.67
3/31/20260.540.680.530.68174,5360.68
3/30/20260.650.650.500.54291,3140.54
3/27/20260.880.890.520.661,219,4670.66
3/26/20260.880.940.860.861,688,3990.86
3/25/20260.910.950.880.90120,9200.90
3/24/20260.870.960.850.9451,0950.94
3/23/20260.910.910.860.8924,3540.89
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