Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.550
-0.059 (-9.63%)
At close: Mar 3, 2025, 3:52 PM
0.565
+0.015 (2.67%)
After-hours: Mar 3, 2025, 6:10 PM EST
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2025 | 0.74 | 0.83 | 0.74 | 0.79 | 0.79 | 4.58% | 18,260 |
| Jan 29, 2025 | 0.78 | 0.82 | 0.73 | 0.75 | 0.75 | -4.09% | 35,056 |
| Jan 28, 2025 | 0.89 | 0.89 | 0.76 | 0.78 | 0.78 | -7.88% | 43,455 |
| Jan 27, 2025 | 0.91 | 0.91 | 0.83 | 0.85 | 0.85 | -4.16% | 35,788 |
| Jan 24, 2025 | 0.92 | 0.93 | 0.86 | 0.89 | 0.89 | -3.60% | 49,227 |
| Jan 23, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -6.22% | 94,064 |
| Jan 22, 2025 | 0.85 | 1.01 | 0.85 | 0.98 | 0.98 | 11.48% | 568,449 |
| Jan 21, 2025 | 0.91 | 0.92 | 0.84 | 0.88 | 0.88 | 4.76% | 33,524 |
| Jan 17, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -4.62% | 52,505 |
| Jan 16, 2025 | 0.84 | 0.92 | 0.84 | 0.88 | 0.88 | 4.72% | 15,572 |
| Jan 15, 2025 | 0.87 | 0.90 | 0.84 | 0.84 | 0.84 | -1.06% | 43,017 |
| Jan 14, 2025 | 0.92 | 0.93 | 0.83 | 0.85 | 0.85 | -5.55% | 52,539 |
| Jan 13, 2025 | 0.87 | 0.92 | 0.87 | 0.90 | 0.90 | 3.44% | 90,700 |
| Jan 10, 2025 | 0.84 | 0.90 | 0.82 | 0.87 | 0.87 | 1.27% | 57,231 |
| Jan 8, 2025 | 0.90 | 0.92 | 0.83 | 0.86 | 0.86 | -1.25% | 93,545 |
| Jan 7, 2025 | 0.92 | 0.92 | 0.84 | 0.87 | 0.87 | -2.25% | 53,718 |
| Jan 6, 2025 | 0.90 | 0.95 | 0.88 | 0.89 | 0.89 | -4.57% | 156,733 |
| Jan 3, 2025 | 0.90 | 0.93 | 0.83 | 0.93 | 0.93 | 9.59% | 34,433 |
| Jan 2, 2025 | 0.86 | 0.89 | 0.82 | 0.85 | 0.85 | -0.93% | 47,436 |
| Dec 31, 2024 | 0.78 | 0.86 | 0.75 | 0.86 | 0.86 | 11.13% | 91,131 |
| Dec 30, 2024 | 0.74 | 0.80 | 0.72 | 0.77 | 0.77 | 4.32% | 63,307 |
| Dec 27, 2024 | 0.78 | 0.79 | 0.72 | 0.74 | 0.74 | -6.97% | 77,017 |
| Dec 26, 2024 | 0.78 | 0.80 | 0.72 | 0.80 | 0.80 | 3.31% | 89,208 |
| Dec 24, 2024 | 0.76 | 0.86 | 0.74 | 0.77 | 0.77 | 7.83% | 151,500 |
| Dec 23, 2024 | 0.64 | 0.74 | 0.61 | 0.72 | 0.72 | 11.70% | 301,867 |
| Dec 20, 2024 | 0.63 | 0.69 | 0.61 | 0.64 | 0.64 | -5.87% | 120,816 |
| Dec 19, 2024 | 0.61 | 0.69 | 0.58 | 0.68 | 0.68 | 11.33% | 684,484 |
| Dec 18, 2024 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -0.70% | 40,294 |
| Dec 17, 2024 | 0.69 | 0.70 | 0.61 | 0.62 | 0.62 | -9.54% | 103,991 |
| Dec 16, 2024 | 0.68 | 0.72 | 0.66 | 0.68 | 0.68 | -0.69% | 100,755 |
| Dec 13, 2024 | 0.71 | 0.74 | 0.68 | 0.68 | 0.68 | -2.19% | 68,853 |
| Dec 12, 2024 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -5.55% | 39,659 |
| Dec 11, 2024 | 0.73 | 0.77 | 0.72 | 0.74 | 0.74 | -1.05% | 56,459 |
| Dec 10, 2024 | 0.79 | 0.79 | 0.72 | 0.75 | 0.75 | -3.73% | 72,459 |
| Dec 9, 2024 | 0.78 | 0.79 | 0.74 | 0.78 | 0.78 | 4.01% | 64,914 |
| Dec 6, 2024 | 0.80 | 0.83 | 0.72 | 0.75 | 0.75 | -6.29% | 125,904 |
| Dec 5, 2024 | 0.80 | 0.81 | 0.77 | 0.80 | 0.80 | -3.25% | 97,413 |
| Dec 4, 2024 | 0.78 | 0.83 | 0.78 | 0.83 | 0.83 | 4.43% | 81,150 |
| Dec 3, 2024 | 0.83 | 0.86 | 0.77 | 0.79 | 0.79 | -2.95% | 93,760 |
| Dec 2, 2024 | 0.85 | 0.86 | 0.81 | 0.81 | 0.81 | -4.01% | 41,104 |
| Nov 29, 2024 | 0.82 | 0.86 | 0.80 | 0.85 | 0.85 | -0.24% | 42,114 |
| Nov 27, 2024 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | -2.30% | 64,233 |
| Nov 26, 2024 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | 1.05% | 121,348 |
| Nov 25, 2024 | 0.87 | 0.92 | 0.84 | 0.86 | 0.86 | -1.15% | 94,197 |
| Nov 22, 2024 | 0.87 | 0.91 | 0.85 | 0.87 | 0.87 | -1.25% | 83,698 |
| Nov 21, 2024 | 0.90 | 0.90 | 0.84 | 0.88 | 0.88 | -1.78% | 56,588 |
| 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 |