Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4039 -0.0131 (-3.14%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4280 0.4340 0.3975 0.4060 110,330 -0.01(-3.33%)
Mar 27, 2024 0.4400 0.4400 0.4100 0.4200 32,122 -0.01(-1.22%)
Mar 26, 2024 0.4212 0.4400 0.4208 0.4252 19,612 -0.00(-0.86%)
Mar 25, 2024 0.4568 0.4568 0.4208 0.4289 56,034 -0.02(-4.26%)
Mar 22, 2024 0.4500 0.4590 0.4200 0.4480 93,134 -0.00(-0.88%)
Mar 21, 2024 0.4599 0.4599 0.4300 0.4520 98,385 +0.01(+2.75%)
Mar 20, 2024 0.4500 0.4500 0.4223 0.4399 51,125 +0.00(+0.92%)
Mar 19, 2024 0.4800 0.4780 0.4205 0.4359 108,475 -0.03(-5.79%)
Mar 18, 2024 0.4816 0.5446 0.4601 0.4627 410,735 +0.00(+0.59%)
Mar 15, 2024 0.4400 0.4781 0.4299 0.4600 49,020 +0.03(+5.80%)
Mar 14, 2024 0.4420 0.4423 0.4090 0.4348 10,400 +0.01(+2.31%)
Mar 13, 2024 0.4327 0.4423 0.4101 0.4250 14,681 +0.00(+0.50%)
Mar 12, 2024 0.4235 0.4276 0.4054 0.4229 34,554 -0.00(-0.33%)
Mar 11, 2024 0.4001 0.4350 0.4001 0.4243 14,096 +0.01(+1.41%)
Mar 08, 2024 0.4000 0.4239 0.4000 0.4184 38,069 +0.01(+2.05%)
Mar 07, 2024 0.4245 0.4284 0.3800 0.4100 55,063 -0.01(-2.38%)
Mar 06, 2024 0.3910 0.4429 0.3600 0.4200 214,077 +0.03(+7.44%)
Mar 05, 2024 0.3900 0.4000 0.3890 0.3909 17,004 -0.01(-2.27%)
Mar 04, 2024 0.3900 0.4045 0.3890 0.4000 26,839 +0.02(+5.18%)
Mar 01, 2024 0.3800 0.4000 0.3750 0.3803 16,643 -0.01(-2.86%)
Feb 29, 2024 0.3800 0.4000 0.3800 0.3915 25,563 +0.01(+2.73%)
Feb 28, 2024 0.3900 0.3999 0.3716 0.3811 25,131 -0.01(-2.33%)
Feb 27, 2024 0.3800 0.4000 0.3800 0.3902 15,088 -0.00(-0.03%)
Feb 26, 2024 0.3652 0.3983 0.3652 0.3903 76,581 +0.03(+8.39%)
Feb 23, 2024 0.3700 0.3700 0.3522 0.3601 21,714 +0.00(+0.28%)
Feb 22, 2024 0.3599 0.3700 0.3520 0.3591 32,409 -0.00(-0.36%)
Feb 21, 2024 0.3703 0.3823 0.3600 0.3604 32,414 -0.02(-5.16%)
Feb 20, 2024 0.3790 0.3800 0.3509 0.3800 23,368 +0.00(+0.26%)
Feb 16, 2024 0.3705 0.3833 0.3611 0.3790 51,437 +0.01(+3.19%)
Feb 15, 2024 0.3700 0.3799 0.3501 0.3673 54,987 +0.01(+2.68%)
Feb 14, 2024 0.3617 0.3797 0.3528 0.3577 49,011 -0.00(-1.08%)
Feb 13, 2024 0.3700 0.3700 0.3500 0.3616 129,535 +0.01(+1.72%)
Feb 12, 2024 0.3771 0.3771 0.3550 0.3555 70,819 -0.01(-3.92%)
Feb 09, 2024 0.3795 0.3811 0.3520 0.3700 86,749 -0.01(-2.50%)
Feb 08, 2024 0.3750 0.3917 0.3511 0.3795 99,626 +0.00(+1.01%)
Feb 07, 2024 0.3990 0.4095 0.3725 0.3757 55,475 -0.01(-3.67%)
Feb 06, 2024 0.4000 0.4095 0.3900 0.3900 27,994 +0.01(+1.96%)
Feb 05, 2024 0.3767 0.3933 0.3767 0.3825 38,667 -0.02(-4.28%)
Feb 02, 2024 0.3852 0.4000 0.3800 0.3996 35,215 +0.01(+2.46%)
Feb 01, 2024 0.4198 0.4199 0.3900 0.3900 58,072 -0.00(-0.08%)
Jan 31, 2024 0.4239 0.4239 0.3840 0.3903 21,951 -0.03(-7.93%)
Jan 30, 2024 0.4172 0.4280 0.4000 0.4239 32,437 +0.00(+0.21%)
Jan 29, 2024 0.3900 0.4230 0.3840 0.4230 52,311 +0.03(+6.44%)
Jan 26, 2024 0.4100 0.4199 0.3961 0.3974 37,398 -0.01(-3.19%)
Jan 25, 2024 0.4200 0.4299 0.3938 0.4105 35,723 -0.01(-2.26%)
Jan 24, 2024 0.4155 0.4200 0.3662 0.4200 168,146 +0.00(+0.72%)
Jan 23, 2024 0.3810 0.4250 0.3661 0.4170 290,525 +0.01(+3.19%)
Jan 22, 2024 0.5460 0.5600 0.3660 0.4041 997,386 -0.12(-22.29%)
Jan 19, 2024 0.4700 0.6183 0.4520 0.5200 2,104,499 +0.07(+16.78%)
Jan 18, 2024 0.4601 0.4822 0.4442 0.4453 451,204 -0.01(-3.01%)
Jan 17, 2024 0.4410 0.4802 0.4410 0.4591 52,025 +0.02(+4.10%)
Jan 16, 2024 0.4689 0.4700 0.4410 0.4410 144,550 -0.01(-3.08%)
Jan 12, 2024 0.4782 0.4800 0.4501 0.4550 41,282 -0.01(-1.60%)
Jan 11, 2024 0.4924 0.4985 0.4500 0.4624 32,760 -0.01(-1.66%)
Jan 10, 2024 0.4700 0.4897 0.4565 0.4702 46,419 +0.01(+1.10%)
Jan 09, 2024 0.5022 0.5144 0.4518 0.4651 176,540 -0.04(-7.90%)
Jan 08, 2024 0.6020 0.6020 0.4820 0.5050 1,149,773 -0.07(-12.40%)
Jan 05, 2024 0.5500 0.5900 0.5062 0.5765 168,960 +0.04(+6.90%)
Jan 04, 2024 0.5496 0.5496 0.5158 0.5393 95,662 +0.01(+1.75%)
Jan 03, 2024 0.5054 0.5526 0.5000 0.5300 105,506 +0.03(+5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.