Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
3.300
-0.020 (-0.60%)
Aug 29, 2025, 4:00 PM - Market closed

SHPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253.393.393.303.32--10,562
Aug 28, 20253.373.433.323.323.32-0.45%19,314
Aug 27, 20253.393.473.313.343.34-2.20%10,909
Aug 26, 20253.273.423.273.413.412.71%13,723
Aug 25, 20253.383.383.283.323.32-3.46%25,794
Aug 22, 20253.253.453.253.443.441.75%28,308
Aug 21, 20253.363.493.313.383.382.11%9,670
Aug 20, 20253.093.353.093.313.315.41%22,196
Aug 19, 20253.273.323.103.143.14-4.27%17,926
Aug 18, 20253.323.413.263.283.28-1.20%27,499
Aug 15, 20253.463.493.283.323.32-5.14%49,285
Aug 14, 20253.483.683.423.503.50-1.13%65,740
Aug 13, 20253.543.593.463.543.54-1.39%23,082
Aug 12, 20253.443.603.443.593.594.36%18,967
Aug 11, 20253.453.613.423.443.440.58%61,464
Aug 8, 20253.643.803.373.423.42-2.84%40,210
Aug 7, 20253.573.693.483.523.52-2.22%26,184
Aug 6, 20253.693.753.603.603.60-2.70%34,259
Aug 5, 20253.563.833.563.703.701.93%65,888
Aug 4, 20253.413.733.413.633.633.71%34,127
Aug 1, 20253.603.703.333.503.50-4.11%29,956
Jul 31, 20253.853.853.653.653.65-1.88%39,380
Jul 30, 20253.873.893.653.723.72-2.62%34,630
Jul 29, 20253.933.963.803.823.82-3.29%42,600
Jul 28, 20253.884.103.883.953.952.07%54,672
Jul 25, 20253.873.943.853.873.871.04%19,075
Jul 24, 20253.913.913.813.833.83-3.53%37,624
Jul 23, 20254.044.083.913.973.972.32%75,491
Jul 22, 20253.784.143.773.883.88-78,879
Jul 21, 20253.853.903.763.883.881.84%60,247
Jul 18, 20253.944.043.683.813.81-3.30%110,188
Jul 17, 20253.904.023.853.943.940.77%137,280
Jul 16, 20254.484.483.543.913.91-16.81%854,227
Jul 15, 20253.924.703.924.704.7019.29%1,290,747
Jul 14, 20253.894.183.673.943.94-1.01%95,590
Jul 11, 20254.234.253.813.983.98-6.24%132,086
Jul 10, 20254.114.494.074.254.252.04%67,494
Jul 9, 20254.384.384.094.164.16-2.12%61,060
Jul 8, 20253.964.353.964.254.255.20%107,977
Jul 7, 20253.894.143.864.044.043.32%78,056
Jul 3, 20253.903.983.723.913.91-1.51%60,318
Jul 2, 20254.354.483.863.973.97-8.53%170,688
Jul 1, 20253.704.603.704.344.3415.27%396,716
Jun 30, 20253.444.063.433.773.779.77%329,996
Jun 27, 20253.403.503.293.433.431.78%50,248
Jun 26, 20253.453.553.343.373.37-4.53%80,106
Jun 25, 20253.453.703.453.533.532.02%120,095
Jun 24, 20253.713.743.263.463.46-1.14%212,962
Jun 23, 20253.753.793.363.503.50-7.89%108,065
Jun 20, 20253.614.103.603.803.805.56%308,237