Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
3.980
-0.265 (-6.24%)
At close: Jul 11, 2025, 4:00 PM
4.020
+0.040 (1.01%)
After-hours: Jul 11, 2025, 7:30 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 4.23 | 4.25 | 3.81 | 3.98 | 3.98 | -6.24% | 132,086 |
| Jul 10, 2025 | 4.11 | 4.49 | 4.07 | 4.25 | 4.25 | 2.04% | 67,494 |
| Jul 9, 2025 | 4.38 | 4.38 | 4.09 | 4.16 | 4.16 | -2.12% | 61,060 |
| Jul 8, 2025 | 3.96 | 4.35 | 3.96 | 4.25 | 4.25 | 5.20% | 107,977 |
| Jul 7, 2025 | 3.89 | 4.14 | 3.86 | 4.04 | 4.04 | 3.32% | 78,056 |
| Jul 3, 2025 | 3.90 | 3.98 | 3.72 | 3.91 | 3.91 | -1.51% | 60,318 |
| Jul 2, 2025 | 4.35 | 4.48 | 3.86 | 3.97 | 3.97 | -8.53% | 170,688 |
| Jul 1, 2025 | 3.70 | 4.60 | 3.70 | 4.34 | 4.34 | 15.27% | 396,716 |
| Jun 30, 2025 | 3.44 | 4.06 | 3.43 | 3.77 | 3.77 | 9.77% | 329,996 |
| Jun 27, 2025 | 3.40 | 3.50 | 3.29 | 3.43 | 3.43 | 1.78% | 50,248 |
| Jun 26, 2025 | 3.45 | 3.55 | 3.34 | 3.37 | 3.37 | -4.53% | 80,106 |
| Jun 25, 2025 | 3.45 | 3.70 | 3.45 | 3.53 | 3.53 | 2.02% | 120,095 |
| Jun 24, 2025 | 3.71 | 3.74 | 3.26 | 3.46 | 3.46 | -1.14% | 212,962 |
| Jun 23, 2025 | 3.75 | 3.79 | 3.36 | 3.50 | 3.50 | -7.89% | 108,065 |
| Jun 20, 2025 | 3.61 | 4.10 | 3.60 | 3.80 | 3.80 | 5.56% | 308,237 |
| Jun 18, 2025 | 3.43 | 3.70 | 3.31 | 3.60 | 3.60 | 4.35% | 131,856 |
| Jun 17, 2025 | 3.27 | 3.74 | 3.06 | 3.45 | 3.45 | 5.83% | 374,492 |
| Jun 16, 2025 | 3.22 | 3.48 | 3.00 | 3.26 | 3.26 | -1.81% | 156,757 |
| Jun 13, 2025 | 3.63 | 3.63 | 3.12 | 3.32 | 3.32 | -9.34% | 167,872 |
| Jun 12, 2025 | 4.08 | 4.08 | 3.48 | 3.66 | 3.66 | -34.43% | 541,907 |
| Jun 11, 2025 | 5.49 | 6.19 | 4.98 | 5.59 | 5.59 | 0.72% | 378,443 |
| Jun 10, 2025 | 4.83 | 5.75 | 4.83 | 5.55 | 5.55 | 14.92% | 633,452 |
| Jun 9, 2025 | 4.63 | 4.85 | 4.50 | 4.83 | 4.83 | 5.23% | 92,899 |
| Jun 6, 2025 | 4.25 | 4.71 | 4.25 | 4.59 | 4.59 | 4.80% | 119,033 |
| Jun 5, 2025 | 4.55 | 4.57 | 4.27 | 4.38 | 4.38 | -5.30% | 51,904 |
| Jun 4, 2025 | 4.10 | 4.75 | 4.10 | 4.62 | 4.62 | 10.00% | 141,466 |
| Jun 3, 2025 | 4.25 | 4.37 | 4.10 | 4.20 | 4.20 | -3.07% | 39,403 |
| Jun 2, 2025 | 4.25 | 4.50 | 4.14 | 4.33 | 4.33 | -0.85% | 48,687 |
| May 30, 2025 | 4.52 | 4.67 | 4.29 | 4.37 | 4.37 | -3.43% | 41,961 |
| May 29, 2025 | 4.21 | 4.60 | 4.20 | 4.53 | 4.53 | 6.47% | 80,092 |
| May 28, 2025 | 4.15 | 4.43 | 4.15 | 4.25 | 4.25 | -2.75% | 40,006 |
| May 27, 2025 | 4.60 | 4.60 | 4.12 | 4.37 | 4.37 | 0.46% | 36,643 |
| May 23, 2025 | 4.17 | 4.47 | 4.10 | 4.35 | 4.35 | -2.75% | 48,318 |
| May 22, 2025 | 4.63 | 4.74 | 4.27 | 4.47 | 4.47 | -3.87% | 57,779 |
| May 21, 2025 | 4.85 | 4.97 | 4.53 | 4.65 | 4.65 | -7.22% | 54,033 |
| May 20, 2025 | 5.05 | 5.18 | 4.81 | 5.02 | 5.02 | -3.19% | 74,628 |
| May 19, 2025 | 5.24 | 5.36 | 5.08 | 5.18 | 5.18 | -4.07% | 41,829 |
| May 16, 2025 | 5.30 | 5.40 | 5.10 | 5.40 | 5.40 | -2.79% | 65,336 |
| May 15, 2025 | 5.65 | 5.82 | 5.28 | 5.56 | 5.56 | -4.77% | 106,325 |
| May 14, 2025 | 5.44 | 6.75 | 5.20 | 5.83 | 5.83 | 12.11% | 388,208 |
| May 13, 2025 | 5.63 | 5.64 | 5.13 | 5.20 | 5.20 | -10.29% | 139,226 |
| May 12, 2025 | 5.94 | 6.23 | 5.02 | 5.80 | 5.80 | -0.22% | 794,017 |
| May 9, 2025 | 11.08 | 11.25 | 5.26 | 5.81 | 5.81 | -13.88% | 7,434,638 |
| May 8, 2025 | 6.55 | 6.89 | 6.51 | 6.75 | 6.75 | 4.65% | 379,745 |
| May 7, 2025 | 6.83 | 6.96 | 6.25 | 6.45 | 6.45 | -5.49% | 36,053 |
| May 6, 2025 | 7.10 | 7.10 | 6.54 | 6.83 | 6.83 | -3.94% | 9,016 |
| May 5, 2025 | 6.88 | 7.33 | 6.82 | 7.11 | 7.11 | -0.25% | 6,369 |
| May 2, 2025 | 7.25 | 7.32 | 6.90 | 7.12 | 7.12 | 1.32% | 10,006 |
| May 1, 2025 | 6.98 | 7.24 | 6.49 | 7.03 | 7.03 | 5.16% | 3,924 |
| Apr 30, 2025 | 7.08 | 7.32 | 6.62 | 6.69 | 6.69 | -8.74% | 20,519 |