Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
3.800
+0.200 (5.56%)
At close: Jun 20, 2025, 4:00 PM
3.790
-0.010 (-0.26%)
After-hours: Jun 20, 2025, 7:39 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 3.61 | 4.10 | 3.60 | 3.80 | 3.80 | 5.56% | 290,441 |
| 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 |
| Apr 29, 2025 | 7.36 | 7.50 | 7.07 | 7.33 | 7.33 | -0.07% | 11,209 |
| Apr 28, 2025 | 7.63 | 7.74 | 7.26 | 7.33 | 7.33 | -5.42% | 16,939 |
| Apr 25, 2025 | 7.51 | 7.92 | 7.20 | 7.75 | 7.75 | 4.52% | 16,191 |
| Apr 24, 2025 | 7.33 | 7.89 | 6.78 | 7.42 | 7.42 | -1.70% | 47,217 |
| Apr 23, 2025 | 7.23 | 7.67 | 6.30 | 7.54 | 7.54 | 20.15% | 102,815 |
| Apr 22, 2025 | 6.13 | 9.24 | 6.08 | 6.28 | 6.28 | 0.13% | 276,309 |
| Apr 21, 2025 | 6.34 | 6.50 | 5.82 | 6.27 | 6.27 | -1.07% | 11,406 |
| Apr 17, 2025 | 6.25 | 6.46 | 5.75 | 6.34 | 6.34 | -0.97% | 16,571 |
| Apr 16, 2025 | 6.40 | 7.50 | 6.13 | 6.40 | 6.40 | -1.92% | 26,312 |
| Apr 15, 2025 | 7.50 | 7.50 | 5.75 | 6.53 | 6.53 | -14.43% | 49,321 |
| Apr 14, 2025 | 8.60 | 8.73 | 7.55 | 7.63 | 7.63 | -16.67% | 70,645 |
| Apr 11, 2025 | 12.24 | 12.33 | 9.00 | 9.15 | 9.15 | -11.81% | 340,473 |
| Apr 10, 2025 | 10.50 | 12.45 | 9.75 | 10.38 | 10.38 | 3.72% | 325,119 |
| Apr 9, 2025 | 9.18 | 10.75 | 9.00 | 10.00 | 10.00 | -1.67% | 17,333 |