Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)

3.2500
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 2:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20263.123.372.943.25146,0923.25
6/29/20263.473.592.903.25695,6093.25
6/26/20265.866.153.764.0231,587,9474.02
6/25/20263.714.073.483.789,981,5523.78
6/24/20263.853.913.583.6966,4153.69
6/23/20263.454.003.423.8472,3763.84
6/22/20263.343.613.163.5244,4723.52
6/18/20263.883.883.403.46606,7913.46
6/17/20264.044.573.994.37122,7294.37
6/16/20263.734.093.274.0898,4944.08
6/15/20263.854.093.613.7651,5933.76
6/12/20264.214.263.573.9158,1443.91
6/11/20264.404.733.814.18127,7584.18
6/10/20260.410.490.410.49413,4994.89
6/09/20260.470.500.430.45521,8744.53
6/08/20260.460.500.410.481,348,1974.84
6/05/20260.480.480.380.457,439,2134.54
6/04/20260.510.520.480.4921,646,6344.92
6/03/20260.510.540.500.52230,6205.24
6/02/20260.520.530.510.5393,9045.25
6/01/20260.530.550.500.53220,6315.33
5/29/20260.540.560.500.53288,1015.25
5/28/20260.510.640.500.541,047,2355.38
5/27/20260.590.590.510.52280,2365.20
5/26/20260.580.600.570.59102,8185.86
5/22/20260.620.630.560.58220,9025.82
5/21/20260.580.610.570.61121,0386.13
5/20/20260.590.600.560.59126,1635.93
5/19/20260.610.620.580.61184,0416.09
5/18/20260.620.630.590.62155,9096.20
5/15/20260.660.700.640.67459,7046.66
5/14/20260.670.680.620.64832,4356.40
5/13/20260.670.710.640.71207,1217.10
5/12/20260.650.670.620.66150,9336.57
5/11/20260.640.680.610.68323,4036.79
5/08/20260.720.720.660.69398,6316.89
5/07/20260.740.760.680.71551,0957.06
5/06/20260.770.800.750.78295,7757.80
5/05/20260.770.820.740.791,072,1957.88
5/04/20260.720.950.680.8313,279,7898.27
5/01/20261.121.140.660.6918,400,5406.92
4/30/20260.971.050.961.039,755,98010.30
4/29/20261.001.000.931.00128,84410.00
4/28/20261.041.060.991.0594,53510.50
4/27/20261.041.101.011.05112,31110.50
4/24/20260.941.030.931.03151,78510.30
4/23/20260.920.950.810.94302,5289.38
4/22/20261.011.050.760.90525,4769.00
4/21/20260.971.050.961.0167,90010.10
4/20/20260.941.030.940.9970,1569.90
4/17/20261.011.020.961.0272,79610.20
4/16/20260.921.190.911.03641,18910.30
4/15/20260.820.920.750.92639,9809.25
4/14/20260.740.870.700.87127,1098.74
4/13/20260.680.740.660.7438,8857.37
4/10/20260.740.740.650.7083,2647.00
4/09/20260.740.740.700.7333,7997.25
4/08/20260.750.770.700.75107,7777.50
4/07/20260.740.740.680.7472,1507.45
4/06/20260.740.750.700.74133,9357.45
4/02/20260.670.790.650.76223,6817.59
4/01/20260.700.750.650.67100,9816.72