Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
4.440
+0.080 (1.83%)
At close: Sep 18, 2025, 4:00 PM EDT
4.230
-0.210 (-4.73%)
After-hours: Sep 18, 2025, 7:58 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4.40 | 4.54 | 4.30 | 4.44 | 4.44 | 1.83% | 128,112 |
| Sep 17, 2025 | 3.64 | 4.54 | 3.62 | 4.36 | 4.36 | 21.79% | 485,897 |
| Sep 16, 2025 | 3.45 | 3.62 | 3.41 | 3.58 | 3.58 | 3.17% | 32,199 |
| Sep 15, 2025 | 3.53 | 3.58 | 3.42 | 3.47 | 3.47 | -3.34% | 36,602 |
| Sep 12, 2025 | 3.40 | 3.68 | 3.40 | 3.59 | 3.59 | 3.16% | 93,111 |
| Sep 11, 2025 | 3.35 | 3.60 | 3.34 | 3.48 | 3.48 | 0.87% | 45,439 |
| Sep 10, 2025 | 3.49 | 3.54 | 3.41 | 3.45 | 3.45 | -1.43% | 12,685 |
| Sep 9, 2025 | 3.20 | 3.67 | 3.20 | 3.50 | 3.50 | 4.54% | 23,488 |
| Sep 8, 2025 | 3.37 | 3.38 | 3.26 | 3.35 | 3.35 | -0.65% | 7,373 |
| Sep 5, 2025 | 3.41 | 3.46 | 3.33 | 3.37 | 3.37 | -1.17% | 14,681 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.33 | 3.41 | 3.41 | -5.51% | 28,380 |
| Sep 3, 2025 | 3.35 | 3.68 | 3.30 | 3.61 | 3.61 | 6.78% | 92,745 |
| Sep 2, 2025 | 3.37 | 3.41 | 3.31 | 3.38 | 3.38 | 2.42% | 8,226 |
| Aug 29, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -0.60% | 12,685 |
| Aug 28, 2025 | 3.37 | 3.43 | 3.32 | 3.32 | 3.32 | -0.45% | 19,314 |
| Aug 27, 2025 | 3.39 | 3.47 | 3.31 | 3.34 | 3.34 | -2.20% | 10,909 |
| Aug 26, 2025 | 3.27 | 3.42 | 3.27 | 3.41 | 3.41 | 2.71% | 13,723 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -3.46% | 25,794 |
| Aug 22, 2025 | 3.25 | 3.45 | 3.25 | 3.44 | 3.44 | 1.75% | 28,308 |
| Aug 21, 2025 | 3.36 | 3.49 | 3.31 | 3.38 | 3.38 | 2.11% | 9,670 |
| Aug 20, 2025 | 3.09 | 3.35 | 3.09 | 3.31 | 3.31 | 5.41% | 22,196 |
| Aug 19, 2025 | 3.27 | 3.32 | 3.10 | 3.14 | 3.14 | -4.27% | 17,926 |
| Aug 18, 2025 | 3.32 | 3.41 | 3.26 | 3.28 | 3.28 | -1.20% | 27,499 |
| Aug 15, 2025 | 3.46 | 3.49 | 3.28 | 3.32 | 3.32 | -5.14% | 49,285 |
| Aug 14, 2025 | 3.48 | 3.68 | 3.42 | 3.50 | 3.50 | -1.13% | 65,740 |
| Aug 13, 2025 | 3.54 | 3.59 | 3.46 | 3.54 | 3.54 | -1.39% | 23,082 |
| Aug 12, 2025 | 3.44 | 3.60 | 3.44 | 3.59 | 3.59 | 4.36% | 18,967 |
| Aug 11, 2025 | 3.45 | 3.61 | 3.42 | 3.44 | 3.44 | 0.58% | 61,464 |
| Aug 8, 2025 | 3.64 | 3.80 | 3.37 | 3.42 | 3.42 | -2.84% | 40,210 |
| Aug 7, 2025 | 3.57 | 3.69 | 3.48 | 3.52 | 3.52 | -2.22% | 26,184 |
| Aug 6, 2025 | 3.69 | 3.75 | 3.60 | 3.60 | 3.60 | -2.70% | 34,259 |
| Aug 5, 2025 | 3.56 | 3.83 | 3.56 | 3.70 | 3.70 | 1.93% | 65,888 |
| Aug 4, 2025 | 3.41 | 3.73 | 3.41 | 3.63 | 3.63 | 3.71% | 34,127 |
| Aug 1, 2025 | 3.60 | 3.70 | 3.33 | 3.50 | 3.50 | -4.11% | 29,956 |
| Jul 31, 2025 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -1.88% | 39,380 |
| Jul 30, 2025 | 3.87 | 3.89 | 3.65 | 3.72 | 3.72 | -2.62% | 34,630 |
| Jul 29, 2025 | 3.93 | 3.96 | 3.80 | 3.82 | 3.82 | -3.29% | 42,600 |
| Jul 28, 2025 | 3.88 | 4.10 | 3.88 | 3.95 | 3.95 | 2.07% | 54,672 |
| Jul 25, 2025 | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | 1.04% | 19,075 |
| Jul 24, 2025 | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -3.53% | 37,624 |
| Jul 23, 2025 | 4.04 | 4.08 | 3.91 | 3.97 | 3.97 | 2.32% | 75,491 |
| Jul 22, 2025 | 3.78 | 4.14 | 3.77 | 3.88 | 3.88 | - | 78,879 |
| Jul 21, 2025 | 3.85 | 3.90 | 3.76 | 3.88 | 3.88 | 1.84% | 60,247 |
| Jul 18, 2025 | 3.94 | 4.04 | 3.68 | 3.81 | 3.81 | -3.30% | 110,188 |
| Jul 17, 2025 | 3.90 | 4.02 | 3.85 | 3.94 | 3.94 | 0.77% | 137,280 |
| Jul 16, 2025 | 4.48 | 4.48 | 3.54 | 3.91 | 3.91 | -16.81% | 854,227 |
| Jul 15, 2025 | 3.92 | 4.70 | 3.92 | 4.70 | 4.70 | 19.29% | 1,290,747 |
| Jul 14, 2025 | 3.89 | 4.18 | 3.67 | 3.94 | 3.94 | -1.01% | 95,590 |
| 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 |