Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.3660
-0.0490 (-11.81%)
At close: Apr 11, 2025, 4:00 PM
0.3513
-0.0147 (-4.02%)
After-hours: Apr 11, 2025, 7:59 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 0.49 | 0.49 | 0.36 | 0.37 | 0.37 | -11.81% | 8,511,845 |
| Apr 10, 2025 | 0.42 | 0.50 | 0.39 | 0.42 | 0.42 | 3.72% | 8,127,997 |
| Apr 9, 2025 | 0.37 | 0.43 | 0.36 | 0.40 | 0.40 | -1.67% | 433,341 |
| Apr 8, 2025 | 0.45 | 0.46 | 0.39 | 0.41 | 0.41 | -8.05% | 751,604 |
| Apr 7, 2025 | 0.42 | 0.55 | 0.41 | 0.44 | 0.44 | 13.46% | 3,173,221 |
| Apr 4, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -2.55% | 86,722 |
| Apr 3, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -4.49% | 33,411 |
| Apr 2, 2025 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | 2.77% | 107,697 |
| Apr 1, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 4.81% | 81,326 |
| Mar 31, 2025 | 0.37 | 0.41 | 0.35 | 0.39 | 0.39 | - | 51,128 |
| Mar 28, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | -1.49% | 46,602 |
| Mar 27, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.25% | 38,748 |
| Mar 26, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 5.95% | 54,391 |
| Mar 25, 2025 | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | -3.37% | 51,602 |
| Mar 24, 2025 | 0.41 | 0.44 | 0.39 | 0.39 | 0.39 | -6.32% | 48,841 |
| Mar 21, 2025 | 0.43 | 0.44 | 0.38 | 0.42 | 0.42 | 3.85% | 130,899 |
| Mar 20, 2025 | 0.40 | 0.49 | 0.40 | 0.41 | 0.41 | -1.34% | 304,411 |
| Mar 19, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -2.12% | 89,311 |
| Mar 18, 2025 | 0.42 | 0.44 | 0.39 | 0.42 | 0.42 | -6.67% | 25,162 |
| Mar 17, 2025 | 0.34 | 0.45 | 0.33 | 0.45 | 0.45 | 21.62% | 144,868 |
| Mar 14, 2025 | 0.36 | 0.40 | 0.34 | 0.37 | 0.37 | -13.55% | 1,651,312 |
| Mar 13, 2025 | 0.43 | 0.49 | 0.40 | 0.43 | 0.43 | -1.70% | 114,154 |
| Mar 12, 2025 | 0.37 | 0.51 | 0.36 | 0.44 | 0.44 | 3.64% | 766,305 |
| Mar 11, 2025 | 0.43 | 0.44 | 0.38 | 0.42 | 0.42 | -4.95% | 111,849 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.40 | 0.44 | 0.44 | -8.81% | 405,847 |
| Mar 7, 2025 | 0.58 | 0.59 | 0.42 | 0.48 | 0.48 | -11.87% | 1,059,921 |
| Mar 6, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.29% | 14,008 |
| Mar 5, 2025 | 0.57 | 0.60 | 0.53 | 0.54 | 0.54 | -4.50% | 53,702 |
| Mar 4, 2025 | 0.53 | 0.59 | 0.52 | 0.57 | 0.57 | 3.36% | 38,881 |
| Mar 3, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -9.64% | 99,542 |
| Feb 28, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | -0.75% | 69,677 |
| Feb 27, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | 2.23% | 46,554 |
| Feb 26, 2025 | 0.59 | 0.64 | 0.57 | 0.60 | 0.60 | -0.60% | 107,499 |
| Feb 25, 2025 | 0.60 | 0.64 | 0.58 | 0.60 | 0.60 | -1.53% | 93,221 |
| Feb 24, 2025 | 0.60 | 0.68 | 0.58 | 0.61 | 0.61 | -0.65% | 63,743 |
| Feb 21, 2025 | 0.61 | 0.69 | 0.59 | 0.62 | 0.62 | 3.70% | 103,235 |
| Feb 20, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | 0.60 | -6.80% | 81,707 |
| Feb 19, 2025 | 0.66 | 0.70 | 0.62 | 0.64 | 0.64 | -6.12% | 90,459 |
| Feb 18, 2025 | 0.69 | 0.70 | 0.66 | 0.68 | 0.68 | -2.82% | 66,030 |
| Feb 14, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 1.26% | 77,908 |
| Feb 13, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | 0.12% | 38,176 |
| Feb 12, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.69 | 2.95% | 58,147 |
| Feb 11, 2025 | 0.67 | 0.71 | 0.66 | 0.67 | 0.67 | -4.77% | 73,099 |
| Feb 10, 2025 | 0.76 | 0.79 | 0.67 | 0.70 | 0.70 | -3.80% | 54,013 |
| Feb 7, 2025 | 0.69 | 0.76 | 0.69 | 0.73 | 0.73 | 6.83% | 19,660 |
| Feb 6, 2025 | 0.70 | 0.73 | 0.69 | 0.69 | 0.69 | 2.22% | 11,974 |
| Feb 5, 2025 | 0.70 | 0.70 | 0.63 | 0.67 | 0.67 | -5.62% | 32,685 |
| Feb 4, 2025 | 0.72 | 0.79 | 0.70 | 0.71 | 0.71 | -1.39% | 11,324 |
| Feb 3, 2025 | 0.74 | 0.74 | 0.67 | 0.72 | 0.72 | -4.38% | 25,309 |
| Jan 31, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | 0.75 | -4.13% | 15,411 |