Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
3.630
+0.130 (3.71%)
At close: Aug 4, 2025, 4:00 PM
3.620
-0.010 (-0.28%)
After-hours: Aug 4, 2025, 6:32 PM EDT

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20253.433.703.313.603.604.35%131,856
Jun 17, 20253.273.743.063.453.455.83%374,492
Jun 16, 20253.223.483.003.263.26-1.81%156,757
Jun 13, 20253.633.633.123.323.32-9.34%167,872
Jun 12, 20254.084.083.483.663.66-34.43%541,907
Jun 11, 20255.496.194.985.595.590.72%378,443
Jun 10, 20254.835.754.835.555.5514.92%633,452
Jun 9, 20254.634.854.504.834.835.23%92,899
Jun 6, 20254.254.714.254.594.594.80%119,033
Jun 5, 20254.554.574.274.384.38-5.30%51,904
Jun 4, 20254.104.754.104.624.6210.00%141,466
Jun 3, 20254.254.374.104.204.20-3.07%39,403
Jun 2, 20254.254.504.144.334.33-0.85%48,687
May 30, 20254.524.674.294.374.37-3.43%41,961
May 29, 20254.214.604.204.534.536.47%80,092
May 28, 20254.154.434.154.254.25-2.75%40,006
May 27, 20254.604.604.124.374.370.46%36,643
May 23, 20254.174.474.104.354.35-2.75%48,318
May 22, 20254.634.744.274.474.47-3.87%57,779