Home

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

3.9100
-0.0600 (-1.51%)
NASDAQ · Last Trade: Jul 4th, 1:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/03/20253.903.983.723.9160,3183.91
7/02/20254.354.483.863.97170,5803.97
7/01/20253.704.603.704.34395,6424.34
6/30/20253.444.063.433.77329,7983.77
6/27/20253.403.503.293.4350,2483.43
6/26/20253.453.543.343.3779,9723.37
6/25/20253.453.703.453.53119,0433.53
6/24/20253.713.743.263.46209,0803.46
6/23/20253.753.793.363.50105,4353.50
6/20/20253.614.103.603.80308,2373.80
6/18/20253.433.703.313.60131,8563.60
6/17/20253.273.743.063.45371,8443.45
6/16/20253.223.483.003.26160,6003.26
6/13/20250.150.150.120.134,196,9043.32
6/12/20250.160.160.140.1513,522,8443.66
6/11/20250.220.250.200.229,447,3875.58
6/10/20250.190.230.190.2215,731,2105.54
6/09/20250.180.190.180.192,317,5124.83
6/06/20250.170.190.170.182,975,8264.58
6/05/20250.180.180.170.171,283,4774.38
6/04/20250.160.190.160.183,527,0294.62
6/03/20250.170.170.160.17975,5484.20
6/02/20250.170.180.170.171,214,8304.33
5/30/20250.180.190.170.171,049,0264.37
5/29/20250.170.180.170.181,890,0334.53
5/28/20250.170.180.170.17963,5084.25
5/27/20250.180.180.160.17913,7264.37
5/23/20250.170.180.160.171,207,9554.35
5/22/20250.180.190.170.181,431,9284.47
5/21/20250.190.200.180.191,309,2954.65
5/20/20250.200.210.190.201,831,4875.01
5/19/20250.210.210.200.211,040,3035.18
5/16/20250.210.220.200.221,633,4115.40
5/15/20250.230.230.210.222,643,0915.55
5/14/20250.220.270.210.239,669,9025.83
5/13/20250.230.230.200.213,441,5725.20
5/12/20250.240.250.200.2319,746,4445.80
5/09/20250.440.450.210.23185,866,1795.81
5/08/20250.260.280.260.279,105,6836.75
5/07/20250.270.280.250.26901,2316.45
5/06/20250.280.280.260.27224,0206.83
5/05/20250.280.290.270.28154,2347.11
5/02/20250.290.290.280.28250,1557.12
5/01/20250.280.290.260.2896,9627.03
4/30/20250.280.290.260.27509,8586.68
4/29/20250.290.300.280.29264,5497.33
4/28/20250.300.310.290.29418,9157.33
4/25/20250.300.320.290.31404,7847.75
4/24/20250.290.320.270.301,169,6747.42
4/23/20250.290.310.250.302,532,1287.54
4/22/20250.240.370.240.256,905,8866.28
4/21/20250.250.260.230.25284,5666.27
4/17/20250.250.260.230.25414,2976.34
4/16/20250.260.300.250.26656,2446.40
4/15/20250.300.300.230.261,208,3206.53
4/14/20250.340.350.300.301,748,3747.63
4/11/20250.490.490.360.378,511,8499.15
4/10/20250.420.500.390.417,604,79110.38
4/09/20250.370.430.360.40433,33410.00
4/08/20250.450.460.390.41748,26810.17
4/07/20250.420.550.410.443,142,59311.06
4/04/20250.440.440.380.4186,72210.25