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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20253.934.073.773.853.85-1.79%51,014
Oct 14, 20253.763.973.693.923.923.16%74,407
Oct 13, 20253.703.993.453.803.80-7.32%260,490
Oct 10, 20255.585.593.304.104.10-13.87%1,963,818
Oct 9, 20254.504.964.504.764.768.43%1,311,887
Oct 8, 20254.294.694.214.394.394.52%412,261
Oct 7, 20254.294.584.164.204.20-2.55%52,052
Oct 6, 20254.444.464.144.314.31-3.79%66,578
Oct 3, 20254.254.594.244.484.485.91%103,081
Oct 2, 20253.904.453.794.234.2311.32%331,226
Oct 1, 20253.563.943.563.803.807.04%74,189
Sep 30, 20253.733.793.523.553.55-6.58%37,479
Sep 29, 20253.964.113.733.803.80-5.24%61,282
Sep 26, 20254.234.234.004.014.01-3.26%74,045
Sep 25, 20254.294.414.114.154.15-6.22%107,257
Sep 24, 20254.264.464.164.424.420.91%73,706
Sep 23, 20254.494.554.264.384.380.69%101,905
Sep 22, 20254.094.963.944.354.356.36%450,592
Sep 19, 20254.204.374.094.094.09-7.88%93,924
Sep 18, 20254.404.544.304.444.441.83%131,724
Sep 17, 20253.644.543.624.364.3621.79%485,897
Sep 16, 20253.453.623.413.583.583.17%32,199
Sep 15, 20253.533.583.423.473.47-3.34%36,602
Sep 12, 20253.403.683.403.593.593.16%93,111
Sep 11, 20253.353.603.343.483.480.87%45,439
Sep 10, 20253.493.543.413.453.45-1.43%12,685
Sep 9, 20253.203.673.203.503.504.54%23,488
Sep 8, 20253.373.383.263.353.35-0.65%7,373
Sep 5, 20253.413.463.333.373.37-1.17%14,681
Sep 4, 20253.603.623.333.413.41-5.51%28,380
Sep 3, 20253.353.683.303.613.616.78%92,745
Sep 2, 20253.373.413.313.383.382.42%8,226
Aug 29, 20253.393.393.303.303.30-0.60%12,685
Aug 28, 20253.373.433.323.323.32-0.45%19,314
Aug 27, 20253.393.473.313.343.34-2.20%10,909
Aug 26, 20253.273.423.273.413.412.71%13,723
Aug 25, 20253.383.383.283.323.32-3.46%25,794
Aug 22, 20253.253.453.253.443.441.75%28,308
Aug 21, 20253.363.493.313.383.382.11%9,670
Aug 20, 20253.093.353.093.313.315.41%22,196
Aug 19, 20253.273.323.103.143.14-4.27%17,926
Aug 18, 20253.323.413.263.283.28-1.20%27,499
Aug 15, 20253.463.493.283.323.32-5.14%49,285
Aug 14, 20253.483.683.423.503.50-1.13%65,740
Aug 13, 20253.543.593.463.543.54-1.39%23,082
Aug 12, 20253.443.603.443.593.594.36%18,967
Aug 11, 20253.453.613.423.443.440.58%61,464
Aug 8, 20253.643.803.373.423.42-2.84%40,210
Aug 7, 20253.573.693.483.523.52-2.22%26,184
Aug 6, 20253.693.753.603.603.60-2.70%34,259