Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
3.850
-0.070 (-1.79%)
At close: Oct 15, 2025, 4:00 PM EDT
3.700
-0.150 (-3.90%)
After-hours: Oct 15, 2025, 7:59 PM EDT
SHPH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 15, 2025 | 3.93 | 4.07 | 3.77 | 3.85 | 3.85 | -1.79% | 51,014 |
Oct 14, 2025 | 3.76 | 3.97 | 3.69 | 3.92 | 3.92 | 3.16% | 74,407 |
Oct 13, 2025 | 3.70 | 3.99 | 3.45 | 3.80 | 3.80 | -7.32% | 260,490 |
Oct 10, 2025 | 5.58 | 5.59 | 3.30 | 4.10 | 4.10 | -13.87% | 1,963,818 |
Oct 9, 2025 | 4.50 | 4.96 | 4.50 | 4.76 | 4.76 | 8.43% | 1,311,887 |
Oct 8, 2025 | 4.29 | 4.69 | 4.21 | 4.39 | 4.39 | 4.52% | 412,261 |
Oct 7, 2025 | 4.29 | 4.58 | 4.16 | 4.20 | 4.20 | -2.55% | 52,052 |
Oct 6, 2025 | 4.44 | 4.46 | 4.14 | 4.31 | 4.31 | -3.79% | 66,578 |
Oct 3, 2025 | 4.25 | 4.59 | 4.24 | 4.48 | 4.48 | 5.91% | 103,081 |
Oct 2, 2025 | 3.90 | 4.45 | 3.79 | 4.23 | 4.23 | 11.32% | 331,226 |
Oct 1, 2025 | 3.56 | 3.94 | 3.56 | 3.80 | 3.80 | 7.04% | 74,189 |
Sep 30, 2025 | 3.73 | 3.79 | 3.52 | 3.55 | 3.55 | -6.58% | 37,479 |
Sep 29, 2025 | 3.96 | 4.11 | 3.73 | 3.80 | 3.80 | -5.24% | 61,282 |
Sep 26, 2025 | 4.23 | 4.23 | 4.00 | 4.01 | 4.01 | -3.26% | 74,045 |
Sep 25, 2025 | 4.29 | 4.41 | 4.11 | 4.15 | 4.15 | -6.22% | 107,257 |
Sep 24, 2025 | 4.26 | 4.46 | 4.16 | 4.42 | 4.42 | 0.91% | 73,706 |
Sep 23, 2025 | 4.49 | 4.55 | 4.26 | 4.38 | 4.38 | 0.69% | 101,905 |
Sep 22, 2025 | 4.09 | 4.96 | 3.94 | 4.35 | 4.35 | 6.36% | 450,592 |
Sep 19, 2025 | 4.20 | 4.37 | 4.09 | 4.09 | 4.09 | -7.88% | 93,924 |
Sep 18, 2025 | 4.40 | 4.54 | 4.30 | 4.44 | 4.44 | 1.83% | 131,724 |
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 |