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 )

0.5310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 08, 2023 1.270 1.330 1.270 1.300 35,578 +0.05(+4.01%)
May 05, 2023 1.370 1.373 1.210 1.250 97,475 -0.10(-7.41%)
May 04, 2023 1.370 1.440 1.322 1.350 21,458 -0.01(-1.10%)
May 03, 2023 1.450 1.490 1.340 1.365 43,971 -0.09(-6.51%)
May 02, 2023 1.410 1.500 1.375 1.460 45,352 +0.05(+3.55%)
May 01, 2023 1.660 1.660 1.410 1.410 78,101 -0.24(-14.55%)
Apr 28, 2023 1.700 1.700 1.560 1.650 73,229 +0.03(+1.85%)
Apr 27, 2023 1.570 1.700 1.540 1.620 33,993 +0.07(+4.52%)
Apr 26, 2023 1.630 1.670 1.550 1.550 56,948 -0.14(-8.28%)
Apr 25, 2023 1.580 1.850 1.480 1.690 355,745 +0.14(+9.03%)
Apr 24, 2023 1.420 1.560 1.370 1.550 31,115 +0.09(+6.16%)
Apr 21, 2023 1.430 1.460 1.370 1.460 50,829 +0.06(+4.29%)
Apr 20, 2023 1.320 1.490 1.300 1.400 124,462 +0.07(+5.26%)
Apr 19, 2023 1.420 1.420 1.318 1.330 17,472 -0.03(-2.21%)
Apr 18, 2023 1.300 1.380 1.300 1.360 28,555 +0.04(+3.03%)
Apr 17, 2023 1.310 1.380 1.250 1.320 52,155 +0.02(+1.54%)
Apr 14, 2023 1.410 1.410 1.260 1.300 92,736 -0.04(-2.99%)
Apr 13, 2023 1.280 1.360 1.280 1.340 30,398 +0.01(+0.75%)
Apr 12, 2023 1.390 1.390 1.270 1.330 40,300 +0.00(+0.00%)
Apr 11, 2023 1.300 1.330 1.275 1.330 32,463 +0.03(+2.31%)
Apr 10, 2023 1.350 1.390 1.270 1.300 17,685 -0.09(-6.47%)
Apr 06, 2023 1.450 1.460 1.345 1.390 58,748 -0.06(-4.14%)
Apr 05, 2023 1.350 1.450 1.320 1.450 46,425 +0.06(+4.32%)
Apr 04, 2023 1.320 1.400 1.250 1.390 55,609 +0.03(+2.21%)
Apr 03, 2023 1.320 1.360 1.280 1.360 35,168 +0.03(+2.26%)
Mar 31, 2023 1.290 1.340 1.290 1.330 46,628 +0.08(+6.40%)
Mar 30, 2023 1.260 1.300 1.250 1.250 21,807 -0.01(-0.79%)
Mar 29, 2023 1.250 1.270 1.200 1.260 29,891 +0.03(+2.44%)
Mar 28, 2023 1.260 1.283 1.180 1.230 47,772 -0.03(-2.38%)
Mar 27, 2023 1.350 1.350 1.220 1.260 25,517 +0.00(+0.00%)
Mar 24, 2023 1.280 1.300 1.210 1.260 77,556 -0.01(-1.18%)
Mar 23, 2023 1.350 1.365 1.250 1.275 55,782 -0.08(-5.56%)
Mar 22, 2023 1.500 1.500 1.280 1.350 82,998 -0.04(-2.88%)
Mar 21, 2023 1.380 1.390 1.310 1.390 63,118 +0.02(+1.46%)
Mar 20, 2023 1.440 1.480 1.360 1.370 65,119 -0.08(-5.52%)
Mar 17, 2023 1.440 1.480 1.340 1.450 72,282 +0.05(+3.57%)
Mar 16, 2023 1.370 1.520 1.300 1.400 91,274 +0.01(+0.72%)
Mar 15, 2023 1.410 1.474 1.310 1.390 54,426 +0.00(+0.00%)
Mar 14, 2023 1.480 1.495 1.361 1.390 35,720 -0.09(-6.08%)
Mar 13, 2023 1.430 1.580 1.300 1.480 286,801 +0.10(+7.25%)
Mar 10, 2023 1.600 1.601 1.300 1.380 270,327 -0.22(-13.75%)
Mar 09, 2023 1.630 1.680 1.530 1.600 90,823 -0.04(-2.44%)
Mar 08, 2023 1.690 1.780 1.500 1.640 192,656 -0.07(-3.98%)
Mar 07, 2023 1.660 1.770 1.640 1.708 136,542 +0.06(+3.52%)
Mar 06, 2023 1.820 1.820 1.640 1.650 164,732 -0.13(-7.30%)
Mar 03, 2023 1.780 1.820 1.709 1.780 70,173 -0.04(-2.20%)
Mar 02, 2023 1.820 1.860 1.750 1.820 56,716 -0.05(-2.67%)
Mar 01, 2023 1.820 1.890 1.770 1.870 24,443 -0.01(-0.53%)
Feb 28, 2023 1.850 1.930 1.772 1.880 40,183 +0.12(+6.82%)
Feb 27, 2023 1.770 1.850 1.710 1.760 80,730 +0.06(+3.53%)
Feb 24, 2023 1.770 1.800 1.550 1.700 62,581 -0.09(-5.03%)
Feb 23, 2023 1.910 1.910 1.750 1.790 79,663 -0.16(-8.21%)
Feb 22, 2023 1.850 1.960 1.520 1.950 150,187 +0.08(+4.28%)
Feb 21, 2023 1.870 1.910 1.810 1.870 73,743 -0.04(-2.09%)
Feb 17, 2023 1.950 2.010 1.900 1.910 63,567 -0.10(-4.98%)
Feb 16, 2023 2.020 2.020 1.892 2.010 65,600 +0.09(+4.69%)
Feb 15, 2023 1.960 1.990 1.860 1.920 65,791 -0.10(-4.95%)
Feb 14, 2023 1.950 2.030 1.810 2.020 235,014 +0.15(+8.02%)
Feb 13, 2023 1.990 1.990 1.810 1.870 123,529 -0.08(-4.10%)
Feb 10, 2023 1.940 1.980 1.830 1.950 188,942 -0.04(-2.01%)
Feb 09, 2023 2.150 2.150 1.940 1.990 257,196 -0.07(-3.40%)
Feb 08, 2023 2.140 2.198 2.060 2.060 207,848 -0.17(-7.62%)
Feb 07, 2023 2.160 2.280 2.100 2.230 423,583 +0.07(+3.24%)
Feb 06, 2023 2.090 2.170 2.000 2.160 153,510 +0.13(+6.40%)
Feb 03, 2023 2.090 2.170 2.030 2.030 149,916 -0.02(-0.98%)
Feb 02, 2023 2.070 2.280 2.000 2.050 317,461 +0.02(+0.99%)
Feb 01, 2023 1.890 2.130 1.880 2.030 215,206 +0.17(+9.14%)
Jan 31, 2023 2.080 2.108 1.800 1.860 433,370 -0.20(-9.71%)
Jan 30, 2023 2.120 2.150 2.050 2.060 146,722 +0.00(+0.00%)
Jan 27, 2023 2.070 2.150 2.030 2.060 202,099 +0.03(+1.48%)
Jan 26, 2023 2.330 2.396 2.020 2.030 389,218 -0.39(-16.12%)
Jan 25, 2023 2.460 2.500 2.310 2.420 302,207 -0.05(-2.02%)
Jan 24, 2023 2.160 2.570 2.160 2.470 878,436 +0.29(+13.30%)
Jan 23, 2023 2.130 2.260 2.130 2.180 145,231 +0.00(+0.00%)
Jan 20, 2023 2.180 2.310 2.130 2.180 262,046 -0.07(-3.11%)
Jan 19, 2023 2.080 2.370 2.080 2.250 467,096 +0.09(+4.17%)
Jan 18, 2023 2.180 2.310 2.000 2.160 771,398 +0.07(+3.35%)
Jan 17, 2023 2.340 2.340 2.080 2.090 592,014 -0.25(-10.68%)
Jan 13, 2023 2.590 2.870 2.080 2.340 15,822,449 +0.57(+32.20%)
Jan 12, 2023 1.850 1.879 1.770 1.770 1,283,834 -0.04(-2.21%)
Jan 11, 2023 1.840 1.912 1.800 1.810 251,109 +0.01(+0.56%)
Jan 10, 2023 1.800 1.980 1.790 1.800 181,825 +0.05(+2.86%)
Jan 09, 2023 1.800 1.900 1.750 1.750 139,031 +0.00(+0.00%)
Jan 06, 2023 2.030 2.030 1.750 1.750 190,517 -0.20(-10.26%)
Jan 05, 2023 1.840 1.956 1.730 1.950 273,428 +0.12(+6.56%)
Jan 04, 2023 1.860 1.940 1.740 1.830 155,312 +0.03(+1.67%)
Jan 03, 2023 1.870 2.000 1.760 1.800 128,177 -0.16(-8.16%)
Dec 30, 2022 1.700 1.980 1.630 1.960 267,427 +0.29(+17.37%)
Dec 29, 2022 1.700 1.840 1.590 1.670 428,985 -0.06(-3.47%)
Dec 28, 2022 1.810 1.880 1.640 1.730 273,203 -0.08(-4.42%)
Dec 27, 2022 2.190 2.190 1.760 1.810 194,614 -0.29(-13.81%)
Dec 23, 2022 2.110 2.150 2.040 2.100 83,410 +0.03(+1.45%)
Dec 22, 2022 2.290 2.360 2.060 2.070 149,736 -0.25(-10.78%)
Dec 21, 2022 2.250 2.440 2.250 2.320 174,778 -0.02(-0.85%)
Dec 20, 2022 2.210 2.470 2.180 2.340 283,135 +0.08(+3.54%)
Dec 19, 2022 2.370 2.400 2.220 2.260 188,259 -0.14(-5.64%)
Dec 16, 2022 2.650 2.660 2.250 2.395 461,175 -0.29(-10.97%)
Dec 15, 2022 2.900 2.960 2.630 2.690 470,322 -0.25(-8.50%)
Dec 14, 2022 2.820 3.168 2.700 2.940 1,106,582 +0.12(+4.26%)
Dec 13, 2022 2.620 3.420 2.480 2.820 5,602,026 +0.26(+10.16%)
Dec 12, 2022 2.550 2.760 2.350 2.560 536,482 -0.19(-6.93%)
Dec 09, 2022 2.630 2.800 2.150 2.751 1,173,899 +0.04(+1.50%)
Dec 08, 2022 2.150 2.908 2.050 2.710 2,651,363 +0.54(+24.88%)
Dec 07, 2022 2.280 2.390 2.030 2.170 863,592 -0.17(-7.26%)
Dec 06, 2022 2.720 2.787 2.100 2.340 3,096,418 -0.66(-22.00%)
Dec 05, 2022 2.820 3.400 2.530 3.000 32,323,538 +0.59(+24.48%)
Dec 02, 2022 1.490 2.680 1.480 2.410 18,757,458 +0.95(+65.07%)
Dec 01, 2022 1.500 1.500 1.350 1.460 233,259 +0.01(+0.69%)
Nov 30, 2022 1.490 1.510 1.422 1.450 101,478 -0.05(-3.33%)
Nov 29, 2022 1.520 1.540 1.465 1.500 151,856 -0.04(-2.60%)
Nov 28, 2022 1.680 1.680 1.530 1.540 134,405 -0.09(-5.52%)
Nov 25, 2022 1.730 1.730 1.600 1.630 90,058 -0.08(-4.68%)
Nov 23, 2022 1.760 1.780 1.660 1.710 94,388 -0.01(-0.58%)
Nov 22, 2022 1.650 1.750 1.649 1.720 92,350 +0.05(+2.99%)
Nov 21, 2022 1.780 1.780 1.645 1.670 108,391 -0.08(-4.57%)
Nov 18, 2022 1.810 1.840 1.720 1.750 92,839 +0.01(+0.57%)
Nov 17, 2022 1.900 1.910 1.740 1.740 98,813 -0.16(-8.42%)
Nov 16, 2022 1.950 2.050 1.870 1.900 169,659 -0.10(-5.00%)
Nov 15, 2022 1.870 2.060 1.840 2.000 327,451 +0.10(+5.26%)
Nov 14, 2022 1.890 1.990 1.810 1.900 152,341 +0.03(+1.60%)
Nov 11, 2022 1.720 1.935 1.720 1.870 299,666 +0.10(+5.65%)
Nov 10, 2022 1.850 1.870 1.710 1.770 336,188 +0.05(+2.91%)
Nov 09, 2022 1.830 1.910 1.690 1.720 240,872 -0.15(-8.02%)
Nov 08, 2022 1.930 2.028 1.870 1.870 204,839 -0.10(-5.08%)
Nov 07, 2022 1.980 2.020 1.920 1.970 139,048 +0.00(+0.00%)
Nov 04, 2022 2.170 2.264 1.880 1.970 656,623 -0.25(-11.26%)
Nov 03, 2022 2.320 2.370 2.170 2.220 355,479 -0.08(-3.48%)
Nov 02, 2022 2.370 2.430 2.250 2.300 328,480 -0.13(-5.35%)
Nov 01, 2022 2.560 2.749 2.430 2.430 445,531 -0.19(-7.25%)
Oct 31, 2022 2.840 2.840 2.618 2.620 283,812 -0.19(-6.76%)
Oct 28, 2022 2.620 2.880 2.620 2.810 490,306 +0.18(+6.84%)
Oct 27, 2022 2.530 2.780 2.470 2.630 384,628 +0.02(+0.77%)
Oct 26, 2022 2.570 2.740 2.540 2.610 326,101 -0.01(-0.38%)
Oct 25, 2022 2.530 2.760 2.500 2.620 444,001 +0.05(+1.95%)
Oct 24, 2022 2.660 2.699 2.440 2.570 400,297 -0.07(-2.65%)
Oct 21, 2022 2.690 2.740 2.580 2.640 302,768 -0.03(-1.12%)
Oct 20, 2022 2.800 2.849 2.600 2.670 422,676 -0.10(-3.61%)
Oct 19, 2022 3.000 3.080 2.750 2.770 606,813 -0.26(-8.58%)
Oct 18, 2022 3.270 3.270 3.010 3.030 488,709 -0.17(-5.31%)
Oct 17, 2022 3.360 3.550 3.070 3.200 1,570,666 -0.24(-6.98%)
Oct 14, 2022 3.280 3.990 3.220 3.440 6,323,951 +0.22(+6.83%)
Oct 13, 2022 3.020 3.472 3.000 3.220 693,238 +0.04(+1.26%)
Oct 12, 2022 3.250 3.370 3.070 3.180 527,570 -0.11(-3.34%)
Oct 11, 2022 3.240 3.390 3.030 3.290 480,703 +0.07(+2.17%)
Oct 10, 2022 3.720 3.795 3.200 3.220 875,656 -0.57(-15.04%)
Oct 07, 2022 3.700 3.950 3.660 3.790 672,973 +0.05(+1.34%)
Oct 06, 2022 3.960 4.330 3.700 3.740 1,637,200 -0.33(-8.11%)
Oct 05, 2022 4.440 4.690 4.030 4.070 4,849,730 +0.11(+2.78%)
Oct 04, 2022 3.850 4.250 3.810 3.960 706,796 +0.05(+1.28%)
Oct 03, 2022 4.480 4.590 3.850 3.910 1,153,539 -0.68(-14.81%)
Sep 30, 2022 4.870 5.179 4.570 4.590 671,375 -0.34(-6.90%)
Sep 29, 2022 5.350 5.400 4.810 4.930 558,663 -0.63(-11.33%)
Sep 28, 2022 5.590 5.710 5.200 5.560 758,695 -0.06(-1.07%)
Sep 27, 2022 6.040 6.300 5.532 5.620 966,196 -0.73(-11.50%)
Sep 26, 2022 5.640 7.400 5.600 6.350 15,587,695 +0.60(+10.43%)
Sep 23, 2022 5.870 6.090 5.340 5.750 2,120,407 -0.37(-6.05%)
Sep 22, 2022 6.000 6.370 5.510 6.120 1,758,753 -0.24(-3.77%)
Sep 21, 2022 7.850 8.160 6.030 6.360 3,328,765 -2.12(-25.00%)
Sep 20, 2022 9.660 9.710 8.100 8.480 4,251,835 -1.07(-11.20%)
Sep 19, 2022 9.650 10.70 8.000 9.550 8,911,807 +0.56(+6.23%)
Sep 16, 2022 16.72 23.00 7.770 8.990 18,147,600 -7.64(-45.94%)
Sep 15, 2022 38.41 39.12 15.80 16.63 5,298,103 -20.87(-55.65%)
Sep 14, 2022 41.01 41.86 35.65 37.50 667,247 -3.68(-8.94%)
Sep 13, 2022 40.21 41.99 38.59 41.18 859,849 +0.98(+2.44%)
Sep 12, 2022 36.00 45.71 34.20 40.20 3,024,551 +1.40(+3.61%)
Sep 09, 2022 31.00 39.38 27.05 38.80 3,932,611 +8.04(+26.14%)
Sep 08, 2022 35.40 43.80 27.00 30.76 7,476,821 -5.64(-15.49%)
Sep 07, 2022 26.04 45.94 23.29 36.40 11,375,377 +7.90(+27.72%)
Sep 06, 2022 12.16 31.19 12.01 28.50 18,213,044 +13.60(+91.28%)
Sep 02, 2022 34.35 34.35 11.77 14.90 2,747,053 -37.50(-71.56%)
Sep 01, 2022 103.99 126.26 41.00 52.40 2,037,946 +13.92(+36.17%)
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.