Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)
0.2218
+0.0288 (14.92%)
NASDAQ · Last Trade: Jun 10th, 7:46 PM EDT
Historical Prices For Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
6/10/2025 | 0.19 | 0.23 | 0.19 | 0.22 | 15,731,214 | 0.22 |
6/09/2025 | 0.18 | 0.19 | 0.18 | 0.19 | 2,317,512 | 0.19 |
6/06/2025 | 0.17 | 0.19 | 0.17 | 0.18 | 2,975,826 | 0.18 |
6/05/2025 | 0.18 | 0.18 | 0.17 | 0.17 | 1,283,477 | 0.17 |
6/04/2025 | 0.16 | 0.19 | 0.16 | 0.18 | 3,527,029 | 0.18 |
6/03/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 975,548 | 0.17 |
6/02/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 1,214,830 | 0.17 |
5/30/2025 | 0.18 | 0.19 | 0.17 | 0.17 | 1,049,026 | 0.17 |
5/29/2025 | 0.17 | 0.18 | 0.17 | 0.18 | 1,890,033 | 0.18 |
5/28/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 963,508 | 0.17 |
5/27/2025 | 0.18 | 0.18 | 0.16 | 0.17 | 913,726 | 0.17 |
5/23/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 1,207,955 | 0.17 |
5/22/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 1,431,928 | 0.18 |
5/21/2025 | 0.19 | 0.20 | 0.18 | 0.19 | 1,309,295 | 0.19 |
5/20/2025 | 0.20 | 0.21 | 0.19 | 0.20 | 1,831,487 | 0.20 |
5/19/2025 | 0.21 | 0.21 | 0.20 | 0.21 | 1,040,303 | 0.21 |
5/16/2025 | 0.21 | 0.22 | 0.20 | 0.22 | 1,633,411 | 0.22 |
5/15/2025 | 0.23 | 0.23 | 0.21 | 0.22 | 2,643,091 | 0.22 |
5/14/2025 | 0.22 | 0.27 | 0.21 | 0.23 | 9,669,902 | 0.23 |
5/13/2025 | 0.23 | 0.23 | 0.20 | 0.21 | 3,441,572 | 0.21 |
5/12/2025 | 0.24 | 0.25 | 0.20 | 0.23 | 19,746,444 | 0.23 |
5/09/2025 | 0.44 | 0.45 | 0.21 | 0.23 | 185,866,179 | 0.23 |
5/08/2025 | 0.26 | 0.28 | 0.26 | 0.27 | 9,105,683 | 0.27 |
5/07/2025 | 0.27 | 0.28 | 0.25 | 0.26 | 901,231 | 0.26 |
5/06/2025 | 0.28 | 0.28 | 0.26 | 0.27 | 224,020 | 0.27 |
5/05/2025 | 0.28 | 0.29 | 0.27 | 0.28 | 154,234 | 0.28 |
5/02/2025 | 0.29 | 0.29 | 0.28 | 0.28 | 250,155 | 0.28 |
5/01/2025 | 0.28 | 0.29 | 0.26 | 0.28 | 96,962 | 0.28 |
4/30/2025 | 0.28 | 0.29 | 0.26 | 0.27 | 509,858 | 0.27 |
4/29/2025 | 0.29 | 0.30 | 0.28 | 0.29 | 269,144 | 0.29 |
4/28/2025 | 0.30 | 0.31 | 0.29 | 0.29 | 418,915 | 0.29 |
4/25/2025 | 0.30 | 0.32 | 0.29 | 0.31 | 404,784 | 0.31 |
4/24/2025 | 0.29 | 0.32 | 0.27 | 0.30 | 1,169,674 | 0.30 |
4/23/2025 | 0.29 | 0.31 | 0.25 | 0.30 | 2,532,128 | 0.30 |
4/22/2025 | 0.24 | 0.37 | 0.24 | 0.25 | 6,905,886 | 0.25 |
4/21/2025 | 0.25 | 0.26 | 0.23 | 0.25 | 284,566 | 0.25 |
4/17/2025 | 0.25 | 0.26 | 0.23 | 0.25 | 414,297 | 0.25 |
4/16/2025 | 0.26 | 0.30 | 0.25 | 0.26 | 656,244 | 0.26 |
4/15/2025 | 0.30 | 0.30 | 0.23 | 0.26 | 1,208,320 | 0.26 |
4/14/2025 | 0.34 | 0.35 | 0.30 | 0.30 | 1,748,374 | 0.30 |
4/11/2025 | 0.49 | 0.49 | 0.36 | 0.37 | 8,511,849 | 0.37 |
4/10/2025 | 0.42 | 0.50 | 0.39 | 0.41 | 7,604,791 | 0.41 |
4/09/2025 | 0.37 | 0.43 | 0.36 | 0.40 | 433,335 | 0.40 |
4/08/2025 | 0.45 | 0.46 | 0.39 | 0.41 | 748,268 | 0.41 |
4/07/2025 | 0.42 | 0.55 | 0.41 | 0.44 | 3,142,593 | 0.44 |
4/04/2025 | 0.44 | 0.44 | 0.38 | 0.39 | 86,722 | 0.39 |
4/03/2025 | 0.40 | 0.43 | 0.40 | 0.40 | 28,511 | 0.40 |
4/02/2025 | 0.43 | 0.45 | 0.41 | 0.42 | 107,696 | 0.42 |
4/01/2025 | 0.39 | 0.42 | 0.38 | 0.41 | 81,170 | 0.41 |
3/31/2025 | 0.37 | 0.41 | 0.35 | 0.39 | 51,128 | 0.39 |
3/28/2025 | 0.38 | 0.39 | 0.36 | 0.39 | 46,602 | 0.39 |
3/27/2025 | 0.40 | 0.41 | 0.38 | 0.39 | 38,748 | 0.39 |
3/26/2025 | 0.40 | 0.42 | 0.38 | 0.40 | 54,391 | 0.40 |
3/25/2025 | 0.39 | 0.42 | 0.38 | 0.38 | 48,504 | 0.38 |
3/24/2025 | 0.41 | 0.44 | 0.39 | 0.39 | 48,841 | 0.39 |
3/21/2025 | 0.43 | 0.44 | 0.38 | 0.42 | 130,899 | 0.42 |
3/20/2025 | 0.40 | 0.49 | 0.40 | 0.41 | 304,409 | 0.41 |
3/19/2025 | 0.42 | 0.43 | 0.39 | 0.41 | 89,211 | 0.41 |
3/18/2025 | 0.42 | 0.44 | 0.39 | 0.42 | 23,462 | 0.42 |
3/17/2025 | 0.34 | 0.45 | 0.33 | 0.45 | 144,843 | 0.45 |
3/14/2025 | 0.36 | 0.40 | 0.34 | 0.37 | 1,651,312 | 0.37 |
3/13/2025 | 0.43 | 0.48 | 0.40 | 0.43 | 114,154 | 0.43 |
3/12/2025 | 0.37 | 0.51 | 0.36 | 0.44 | 765,505 | 0.44 |
3/11/2025 | 0.43 | 0.44 | 0.38 | 0.42 | 111,849 | 0.42 |