Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.871
-0.027 (-2.97%)
Nov 21, 2024, 1:25 PM EST - Market open
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 0.79% | 35,413 |
| Nov 19, 2024 | 0.91 | 0.94 | 0.83 | 0.89 | 0.89 | -4.30% | 124,969 |
| Nov 18, 2024 | 0.99 | 1.01 | 0.89 | 0.93 | 0.93 | -6.62% | 62,818 |
| Nov 15, 2024 | 1.06 | 1.07 | 0.98 | 1.00 | 1.00 | -6.82% | 107,851 |
| Nov 14, 2024 | 1.08 | 1.11 | 1.01 | 1.07 | 1.07 | -3.60% | 103,401 |
| Nov 13, 2024 | 1.19 | 1.19 | 1.03 | 1.11 | 1.11 | -3.48% | 101,147 |
| Nov 12, 2024 | 1.20 | 1.22 | 1.11 | 1.15 | 1.15 | -1.71% | 83,508 |
| Nov 11, 2024 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | 0.86% | 91,582 |
| Nov 8, 2024 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 81,887 |
| Nov 7, 2024 | 1.27 | 1.27 | 1.17 | 1.17 | 1.17 | -6.40% | 85,464 |
| Nov 6, 2024 | 1.33 | 1.35 | 1.22 | 1.25 | 1.25 | -7.41% | 149,284 |
| Nov 5, 2024 | 1.61 | 1.70 | 1.34 | 1.35 | 1.35 | -15.63% | 248,657 |
| Nov 4, 2024 | 1.66 | 1.74 | 1.60 | 1.60 | 1.60 | -4.19% | 208,510 |
| Nov 1, 2024 | 1.89 | 1.95 | 1.65 | 1.67 | 1.67 | -10.70% | 278,569 |
| Oct 31, 2024 | 1.77 | 1.98 | 1.77 | 1.87 | 1.87 | 3.89% | 867,950 |
| Oct 30, 2024 | 1.60 | 1.84 | 1.57 | 1.80 | 1.80 | - | 1,708,845 |
| Oct 29, 2024 | 1.89 | 2.25 | 1.55 | 1.80 | 1.80 | 35.34% | 54,717,373 |
| Oct 28, 2024 | 1.26 | 1.36 | 1.25 | 1.33 | 1.33 | 6.40% | 7,975,153 |
| Oct 25, 2024 | 1.27 | 1.33 | 1.22 | 1.25 | 1.25 | -2.72% | 15,077 |
| Oct 24, 2024 | 1.34 | 1.36 | 1.27 | 1.29 | 1.29 | -2.65% | 18,337 |
| Oct 23, 2024 | 1.42 | 1.42 | 1.28 | 1.32 | 1.32 | -7.04% | 36,736 |
| Oct 22, 2024 | 1.41 | 1.50 | 1.35 | 1.42 | 1.42 | 10.08% | 82,542 |
| Oct 21, 2024 | 1.25 | 1.47 | 1.25 | 1.29 | 1.29 | 8.40% | 156,976 |
| Oct 18, 2024 | 1.22 | 1.24 | 1.12 | 1.19 | 1.19 | -1.65% | 35,768 |
| Oct 17, 2024 | 1.17 | 1.26 | 1.15 | 1.21 | 1.21 | 1.68% | 88,826 |
| Oct 16, 2024 | 1.15 | 1.22 | 1.12 | 1.19 | 1.19 | 7.21% | 13,960 |
| Oct 15, 2024 | 1.18 | 1.25 | 1.11 | 1.11 | 1.11 | -9.17% | 15,824 |
| Oct 14, 2024 | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | 9.11% | 29,659 |
| Oct 11, 2024 | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 19,418 |
| Oct 10, 2024 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 7.77% | 26,983 |
| Oct 9, 2024 | 1.10 | 1.13 | 1.03 | 1.03 | 1.03 | -5.50% | 68,398 |
| Oct 8, 2024 | 1.15 | 1.18 | 1.09 | 1.09 | 1.09 | -5.22% | 33,412 |
| Oct 7, 2024 | 1.19 | 1.28 | 1.13 | 1.15 | 1.15 | -1.29% | 73,471 |
| Oct 4, 2024 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 14,582 |
| Oct 3, 2024 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -1.26% | 26,743 |
| Oct 2, 2024 | 1.13 | 1.22 | 1.13 | 1.19 | 1.19 | -1.65% | 50,382 |
| Oct 1, 2024 | 1.32 | 1.35 | 1.13 | 1.21 | 1.21 | -9.02% | 55,734 |
| Sep 30, 2024 | 1.32 | 1.37 | 1.29 | 1.33 | 1.33 | 0.76% | 31,793 |
| Sep 27, 2024 | 1.34 | 1.35 | 1.29 | 1.32 | 1.32 | -2.22% | 27,167 |
| Sep 26, 2024 | 1.31 | 1.37 | 1.30 | 1.35 | 1.35 | 3.85% | 23,604 |
| Sep 25, 2024 | 1.36 | 1.39 | 1.29 | 1.30 | 1.30 | -4.41% | 30,000 |
| Sep 24, 2024 | 1.37 | 1.43 | 1.33 | 1.36 | 1.36 | -0.73% | 38,955 |
| Sep 23, 2024 | 1.50 | 1.50 | 1.36 | 1.37 | 1.37 | -6.16% | 43,424 |
| Sep 20, 2024 | 1.57 | 1.60 | 1.45 | 1.46 | 1.46 | -9.88% | 61,504 |
| Sep 19, 2024 | 1.63 | 1.70 | 1.61 | 1.62 | 1.62 | -2.41% | 64,967 |
| Sep 18, 2024 | 1.68 | 1.80 | 1.57 | 1.66 | 1.66 | -3.49% | 125,435 |
| Sep 17, 2024 | 1.67 | 1.84 | 1.64 | 1.72 | 1.72 | 2.38% | 95,330 |
| Sep 16, 2024 | 1.56 | 1.75 | 1.55 | 1.68 | 1.68 | -1.18% | 143,401 |
| Sep 13, 2024 | 1.60 | 1.71 | 1.55 | 1.70 | 1.70 | 6.25% | 212,959 |
| Sep 12, 2024 | 1.45 | 1.65 | 1.37 | 1.60 | 1.60 | 11.11% | 180,547 |
| Sep 11, 2024 | 1.43 | 1.45 | 1.35 | 1.44 | 1.44 | -0.69% | 127,543 |
| Sep 10, 2024 | 1.42 | 1.50 | 1.38 | 1.45 | 1.45 | 0.69% | 172,318 |
| Sep 9, 2024 | 1.61 | 1.63 | 1.36 | 1.44 | 1.44 | -11.66% | 339,684 |
| Sep 6, 2024 | 2.07 | 2.12 | 1.59 | 1.63 | 1.63 | -24.88% | 968,375 |
| Sep 5, 2024 | 3.17 | 3.30 | 2.11 | 2.17 | 2.17 | -8.44% | 14,723,340 |
| Sep 4, 2024 | 1.57 | 2.76 | 1.28 | 2.37 | 2.37 | 9.02% | 10,793,602 |
| Sep 3, 2024 | 1.83 | 2.19 | 1.83 | 2.17 | 2.17 | 12.64% | 3,721,205 |
| Aug 30, 2024 | 1.82 | 1.94 | 1.81 | 1.93 | 1.93 | 4.61% | 34,216 |
| Aug 29, 2024 | 1.81 | 1.94 | 1.81 | 1.85 | 1.85 | -1.34% | 16,695 |
| Aug 28, 2024 | 2.04 | 2.15 | 1.87 | 1.87 | 1.87 | -13.02% | 45,665 |
| Aug 27, 2024 | 2.31 | 2.46 | 2.15 | 2.15 | 2.15 | -13.45% | 36,597 |
| Aug 26, 2024 | 2.25 | 2.51 | 2.21 | 2.48 | 2.48 | 7.53% | 30,069 |
| Aug 23, 2024 | 2.09 | 2.38 | 2.02 | 2.31 | 2.31 | 7.94% | 47,762 |
| Aug 22, 2024 | 1.98 | 2.21 | 1.98 | 2.14 | 2.14 | 8.08% | 18,557 |
| Aug 21, 2024 | 2.00 | 2.03 | 1.95 | 1.98 | 1.98 | -1.00% | 7,163 |
| Aug 20, 2024 | 2.01 | 2.18 | 1.95 | 2.00 | 2.00 | -1.96% | 11,484 |
| Aug 19, 2024 | 2.06 | 2.26 | 1.87 | 2.04 | 2.04 | -2.39% | 58,823 |
| Aug 16, 2024 | 2.03 | 2.17 | 2.02 | 2.09 | 2.09 | - | 29,970 |
| Aug 15, 2024 | 1.92 | 2.42 | 1.90 | 2.09 | 2.09 | 6.63% | 182,284 |
| Aug 14, 2024 | 1.92 | 1.97 | 1.85 | 1.96 | 1.96 | -2.00% | 73,188 |
| Aug 13, 2024 | 2.20 | 2.25 | 1.84 | 2.00 | 2.00 | -16.14% | 116,643 |
| Aug 12, 2024 | 2.56 | 2.58 | 2.30 | 2.39 | 2.39 | -10.67% | 78,172 |
| Aug 9, 2024 | 2.73 | 2.80 | 2.62 | 2.67 | 2.67 | -3.61% | 22,030 |
| Aug 8, 2024 | 2.96 | 2.96 | 2.59 | 2.77 | 2.77 | -5.46% | 34,758 |
| Aug 7, 2024 | 2.81 | 3.12 | 2.76 | 2.93 | 2.93 | 8.36% | 42,559 |
| Aug 6, 2024 | 2.88 | 2.88 | 2.54 | 2.70 | 2.70 | -3.94% | 21,783 |
| Aug 5, 2024 | 2.80 | 2.88 | 2.65 | 2.82 | 2.82 | -4.90% | 15,001 |
| Aug 2, 2024 | 2.93 | 3.20 | 2.80 | 2.96 | 2.96 | 0.10% | 13,375 |
| Aug 1, 2024 | 3.16 | 3.16 | 2.81 | 2.96 | 2.96 | -7.56% | 27,479 |
| Jul 31, 2024 | 3.28 | 3.28 | 3.04 | 3.20 | 3.20 | 0.50% | 5,683 |
| Jul 30, 2024 | 3.20 | 3.26 | 3.12 | 3.18 | 3.18 | -0.53% | 5,490 |
| Jul 29, 2024 | 3.44 | 3.60 | 3.18 | 3.20 | 3.20 | -9.09% | 11,014 |
| Jul 26, 2024 | 3.37 | 3.60 | 3.32 | 3.52 | 3.52 | 5.45% | 19,600 |
| Jul 25, 2024 | 3.53 | 3.68 | 3.33 | 3.34 | 3.34 | -7.43% | 22,748 |
| Jul 24, 2024 | 3.75 | 3.84 | 3.37 | 3.61 | 3.61 | 5.81% | 28,093 |
| Jul 23, 2024 | 3.76 | 3.91 | 3.37 | 3.41 | 3.41 | -11.25% | 32,693 |
| Jul 22, 2024 | 3.45 | 4.16 | 3.38 | 3.84 | 3.84 | 4.35% | 105,910 |
| Jul 19, 2024 | 4.23 | 4.30 | 3.20 | 3.68 | 3.68 | - | 1,451,716 |
| Jul 18, 2024 | 3.52 | 4.00 | 3.36 | 3.68 | 3.68 | 5.72% | 28,067 |
| Jul 17, 2024 | 3.41 | 3.52 | 3.40 | 3.48 | 3.48 | -0.83% | 2,981 |
| Jul 16, 2024 | 3.35 | 3.52 | 3.30 | 3.51 | 3.51 | 3.97% | 14,745 |
| Jul 15, 2024 | 3.39 | 3.52 | 3.28 | 3.38 | 3.38 | -0.53% | 3,629 |
| Jul 12, 2024 | 3.28 | 3.52 | 3.04 | 3.39 | 3.39 | 0.80% | 7,610 |
| Jul 11, 2024 | 3.46 | 3.64 | 3.20 | 3.37 | 3.37 | 5.22% | 24,157 |
| Jul 10, 2024 | 3.11 | 3.24 | 2.96 | 3.20 | 3.20 | 0.13% | 56,410 |
| Jul 9, 2024 | 3.11 | 3.20 | 2.99 | 3.20 | 3.20 | 2.70% | 7,316 |
| Jul 8, 2024 | 3.20 | 3.20 | 2.88 | 3.11 | 3.11 | - | 7,961 |
| Jul 5, 2024 | 3.16 | 3.20 | 3.02 | 3.11 | 3.11 | 1.04% | 1,959 |
| Jul 3, 2024 | 3.04 | 3.20 | 3.00 | 3.08 | 3.08 | -1.28% | 2,524 |
| Jul 2, 2024 | 3.19 | 3.19 | 2.97 | 3.12 | 3.12 | -2.44% | 7,362 |