Skip to main content
Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.640
-0.040 (-5.87%)
At close: Dec 20, 2024, 4:00 PM
0.611
-0.029 (-4.55%)
After-hours: Dec 20, 2024, 7:58 PM EST

SHPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.630.690.610.640.64-5.87%120,816
Dec 19, 20240.610.690.580.680.6811.33%684,484
Dec 18, 20240.620.650.610.610.61-0.70%40,294
Dec 17, 20240.690.700.610.620.62-9.54%103,991
Dec 16, 20240.680.720.660.680.68-0.69%100,755
Dec 13, 20240.710.740.680.680.68-2.19%68,853
Dec 12, 20240.740.750.700.700.70-5.55%39,659
Dec 11, 20240.730.770.720.740.74-1.05%56,459
Dec 10, 20240.790.790.720.750.75-3.73%72,459
Dec 9, 20240.780.790.740.780.784.01%64,914
Dec 6, 20240.800.830.720.750.75-6.29%125,904
Dec 5, 20240.800.810.770.800.80-3.25%97,413
Dec 4, 20240.780.830.780.830.834.43%81,150
Dec 3, 20240.830.860.770.790.79-2.95%93,760
Dec 2, 20240.850.860.810.810.81-4.01%41,104
Nov 29, 20240.820.860.800.850.85-0.24%42,114
Nov 27, 20240.810.850.810.850.85-2.30%64,233
Nov 26, 20240.900.900.830.870.871.05%121,348
Nov 25, 20240.870.920.840.860.86-1.15%94,197
Nov 22, 20240.870.910.850.870.87-1.25%83,698
Nov 21, 20240.900.900.840.880.88-1.78%56,588
Nov 20, 20240.870.920.860.900.900.79%35,413
Nov 19, 20240.910.940.830.890.89-4.30%124,969
Nov 18, 20240.991.010.890.930.93-6.62%62,818
Nov 15, 20241.061.070.981.001.00-6.82%107,851
Nov 14, 20241.081.111.011.071.07-3.60%103,401
Nov 13, 20241.191.191.031.111.11-3.48%101,147
Nov 12, 20241.201.221.111.151.15-1.71%83,508
Nov 11, 20241.221.231.151.171.170.86%91,582
Nov 8, 20241.181.191.151.161.16-0.85%81,887
Nov 7, 20241.271.271.171.171.17-6.40%85,464
Nov 6, 20241.331.351.221.251.25-7.41%149,284
Nov 5, 20241.611.701.341.351.35-15.63%248,657
Nov 4, 20241.661.741.601.601.60-4.19%208,510
Nov 1, 20241.891.951.651.671.67-10.70%278,569
Oct 31, 20241.771.981.771.871.873.89%867,950
Oct 30, 20241.601.841.571.801.80-1,708,845
Oct 29, 20241.892.251.551.801.8035.34%54,717,373
Oct 28, 20241.261.361.251.331.336.40%7,975,153
Oct 25, 20241.271.331.221.251.25-2.72%15,077
Oct 24, 20241.341.361.271.291.29-2.65%18,337
Oct 23, 20241.421.421.281.321.32-7.04%36,736
Oct 22, 20241.411.501.351.421.4210.08%82,542
Oct 21, 20241.251.471.251.291.298.40%156,976
Oct 18, 20241.221.241.121.191.19-1.65%35,768
Oct 17, 20241.171.261.151.211.211.68%88,826
Oct 16, 20241.151.221.121.191.197.21%13,960
Oct 15, 20241.181.251.111.111.11-9.17%15,824
Oct 14, 20241.121.241.121.221.229.11%29,659
Oct 11, 20241.131.141.081.121.120.90%19,418
Oct 10, 20241.041.121.041.111.117.77%26,983
Oct 9, 20241.101.131.031.031.03-5.50%68,398
Oct 8, 20241.151.181.091.091.09-5.22%33,412
Oct 7, 20241.191.281.131.151.15-1.29%73,471
Oct 4, 20241.181.201.141.171.17-0.85%14,582
Oct 3, 20241.181.211.161.181.18-1.26%26,743
Oct 2, 20241.131.221.131.191.19-1.65%50,382
Oct 1, 20241.321.351.131.211.21-9.02%55,734
Sep 30, 20241.321.371.291.331.330.76%31,793
Sep 27, 20241.341.351.291.321.32-2.22%27,167
Sep 26, 20241.311.371.301.351.353.85%23,604
Sep 25, 20241.361.391.291.301.30-4.41%30,000
Sep 24, 20241.371.431.331.361.36-0.73%38,955
Sep 23, 20241.501.501.361.371.37-6.16%43,424
Sep 20, 20241.571.601.451.461.46-9.88%61,504
Sep 19, 20241.631.701.611.621.62-2.41%64,967
Sep 18, 20241.681.801.571.661.66-3.49%125,435
Sep 17, 20241.671.841.641.721.722.38%95,330
Sep 16, 20241.561.751.551.681.68-1.18%143,401
Sep 13, 20241.601.711.551.701.706.25%212,959
Sep 12, 20241.451.651.371.601.6011.11%180,547
Sep 11, 20241.431.451.351.441.44-0.69%127,543
Sep 10, 20241.421.501.381.451.450.69%172,318
Sep 9, 20241.611.631.361.441.44-11.66%339,684
Sep 6, 20242.072.121.591.631.63-24.88%968,375
Sep 5, 20243.173.302.112.172.17-8.44%14,723,340
Sep 4, 20241.572.761.282.372.379.02%10,793,602
Sep 3, 20241.832.191.832.172.1712.64%3,721,205
Aug 30, 20241.821.941.811.931.934.61%34,216
Aug 29, 20241.811.941.811.851.85-1.34%16,695
Aug 28, 20242.042.151.871.871.87-13.02%45,665
Aug 27, 20242.312.462.152.152.15-13.45%36,597
Aug 26, 20242.252.512.212.482.487.53%30,069
Aug 23, 20242.092.382.022.312.317.94%47,762
Aug 22, 20241.982.211.982.142.148.08%18,557
Aug 21, 20242.002.031.951.981.98-1.00%7,163
Aug 20, 20242.012.181.952.002.00-1.96%11,484
Aug 19, 20242.062.261.872.042.04-2.39%58,823
Aug 16, 20242.032.172.022.092.09-29,970
Aug 15, 20241.922.421.902.092.096.63%182,284
Aug 14, 20241.921.971.851.961.96-2.00%73,188
Aug 13, 20242.202.251.842.002.00-16.14%116,643
Aug 12, 20242.562.582.302.392.39-10.67%78,172
Aug 9, 20242.732.802.622.672.67-3.61%22,030
Aug 8, 20242.962.962.592.772.77-5.46%34,758
Aug 7, 20242.813.122.762.932.938.36%42,559
Aug 6, 20242.882.882.542.702.70-3.94%21,783
Aug 5, 20242.802.882.652.822.82-4.90%15,001
Aug 2, 20242.933.202.802.962.960.10%13,375
Aug 1, 20243.163.162.812.962.96-7.56%27,479