Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.1733
-0.0015 (-0.86%)
At close: Jun 2, 2025, 4:00 PM
0.1716
-0.0017 (-0.98%)
After-hours: Jun 2, 2025, 6:55 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.86% | 1,189,984 |
| May 30, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -3.43% | 1,049,026 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.47% | 2,002,324 |
| May 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.75% | 1,000,159 |
| May 27, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 0.46% | 916,080 |
| May 23, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.74% | 1,207,955 |
| May 22, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.87% | 1,444,493 |
| May 21, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -7.23% | 1,350,847 |
| May 20, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.19% | 1,865,717 |
| May 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.07% | 1,045,740 |
| May 16, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -2.79% | 1,633,410 |
| May 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.76% | 2,658,141 |
| May 14, 2025 | 0.22 | 0.27 | 0.21 | 0.23 | 0.23 | 12.11% | 9,705,201 |
| May 13, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -10.30% | 3,480,668 |
| May 12, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -0.22% | 19,850,439 |
| May 9, 2025 | 0.44 | 0.45 | 0.21 | 0.23 | 0.23 | -13.89% | 185,865,964 |
| May 8, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.65% | 9,493,635 |
| May 7, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -5.49% | 901,331 |
| May 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.94% | 225,400 |
| May 5, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.25% | 159,244 |
| May 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.32% | 250,155 |
| May 1, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 5.16% | 98,124 |
| Apr 30, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -8.74% | 512,979 |
| Apr 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.07% | 280,249 |
| Apr 28, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.42% | 423,476 |
| Apr 25, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 4.52% | 404,784 |
| Apr 24, 2025 | 0.29 | 0.32 | 0.27 | 0.30 | 0.30 | -1.69% | 1,180,442 |
| Apr 23, 2025 | 0.29 | 0.31 | 0.25 | 0.30 | 0.30 | 20.15% | 2,570,390 |
| Apr 22, 2025 | 0.25 | 0.37 | 0.24 | 0.25 | 0.25 | 0.12% | 6,907,734 |
| Apr 21, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.07% | 285,165 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -0.98% | 414,297 |
| Apr 16, 2025 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | -1.92% | 657,817 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.23 | 0.26 | 0.26 | -14.43% | 1,233,025 |
| Apr 14, 2025 | 0.34 | 0.35 | 0.30 | 0.31 | 0.31 | -16.67% | 1,766,135 |
| 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 |