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

0.4540
+0.0040 (0.89%)
NASDAQ· Last Trade: Jun 8th, 8:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20260.480.480.380.457,439,2130.45
6/04/20260.510.520.480.4921,646,6340.49
6/03/20260.510.540.500.52230,6200.52
6/02/20260.520.530.510.5393,9040.53
6/01/20260.530.550.500.53220,6310.53
5/29/20260.540.560.500.53288,1010.53
5/28/20260.510.640.500.541,047,2350.54
5/27/20260.590.590.510.52280,2360.52
5/26/20260.580.600.570.59102,8180.59
5/22/20260.620.630.560.58220,9020.58
5/21/20260.580.610.570.61121,0380.61
5/20/20260.590.600.560.59126,1630.59
5/19/20260.610.620.580.61184,0410.61
5/18/20260.620.630.590.62155,9090.62
5/15/20260.660.700.640.67459,7040.67
5/14/20260.670.680.620.64832,4350.64
5/13/20260.670.710.640.71207,1210.71
5/12/20260.650.670.620.66150,9330.66
5/11/20260.640.680.610.68323,4030.68
5/08/20260.720.720.660.69398,6310.69
5/07/20260.740.760.680.71551,0950.71
5/06/20260.770.800.750.78295,7750.78
5/05/20260.770.820.740.791,072,8090.79
5/04/20260.720.950.680.8313,279,7890.83
5/01/20261.121.140.660.6918,400,5400.69
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
3/26/20260.890.940.860.861,688,2790.86
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