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 )

0.4655 -0.0445 (-8.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jun 30, 2023 1.170 1.170 1.100 1.150 131,055 +0.01(+0.88%)
Jun 29, 2023 1.070 1.170 1.020 1.140 711,246 +0.07(+6.54%)
Jun 28, 2023 1.050 1.070 1.020 1.070 104,071 +0.02(+1.90%)
Jun 27, 2023 1.060 1.090 1.030 1.050 158,442 -0.01(-0.95%)
Jun 26, 2023 1.130 1.140 1.050 1.060 284,058 -0.08(-6.94%)
Jun 23, 2023 1.081 1.150 1.070 1.139 155,443 +0.02(+1.71%)
Jun 22, 2023 1.100 1.130 1.050 1.120 208,385 +0.02(+1.83%)
Jun 21, 2023 1.030 1.130 1.010 1.100 381,907 +0.05(+4.75%)
Jun 20, 2023 1.050 1.070 1.020 1.050 185,457 +0.01(+0.96%)
Jun 16, 2023 1.020 1.060 1.020 1.040 142,351 +0.01(+0.97%)
Jun 15, 2023 1.040 1.070 1.030 1.030 173,257 -0.01(-0.96%)
Jun 14, 2023 1.040 1.150 1.000 1.040 434,254 -0.02(-1.89%)
Jun 13, 2023 1.040 1.070 1.010 1.060 390,812 +0.01(+0.95%)
Jun 12, 2023 1.060 1.100 1.040 1.050 215,503 -0.03(-2.78%)
Jun 09, 2023 1.130 1.130 1.070 1.080 175,430 -0.02(-1.82%)
Jun 08, 2023 1.170 1.170 1.080 1.100 252,558 -0.02(-1.79%)
Jun 07, 2023 1.090 1.180 1.070 1.120 627,054 +0.03(+2.28%)
Jun 06, 2023 1.080 1.110 1.070 1.095 182,932 +0.02(+1.40%)
Jun 05, 2023 1.070 1.120 1.070 1.080 235,790 +0.00(+0.46%)
Jun 02, 2023 1.140 1.150 1.070 1.075 260,683 -0.04(-3.15%)
Jun 01, 2023 1.100 1.150 1.080 1.110 339,461 -0.00(-0.06%)
May 31, 2023 1.060 1.140 1.060 1.111 413,995 +0.02(+1.90%)
May 30, 2023 1.200 1.260 1.080 1.090 1,015,641 -0.11(-9.17%)
May 26, 2023 1.440 1.450 1.200 1.200 4,935,762 +0.01(+0.84%)
May 25, 2023 1.240 1.400 1.160 1.190 1,396,548 -0.11(-8.46%)
May 24, 2023 1.320 1.570 1.230 1.300 2,841,966 -0.21(-13.91%)
May 23, 2023 1.620 2.750 1.430 1.510 72,161,568 +0.48(+46.60%)
May 22, 2023 1.040 1.060 1.020 1.030 72,830 +0.00(+0.00%)
May 19, 2023 1.140 1.140 1.022 1.030 83,824 -0.00(-0.27%)
May 18, 2023 1.090 1.130 1.030 1.033 129,059 -0.06(-5.25%)
May 17, 2023 1.100 1.160 1.090 1.090 67,088 +0.03(+2.83%)
May 16, 2023 1.160 1.160 1.060 1.060 56,306 -0.02(-1.85%)
May 15, 2023 1.220 1.220 1.080 1.080 126,559 -0.06(-5.26%)
May 12, 2023 1.180 1.220 1.100 1.140 122,855 +0.01(+0.88%)
May 11, 2023 1.180 1.210 1.120 1.130 78,166 -0.03(-2.59%)
May 10, 2023 1.280 1.280 1.140 1.160 129,186 -0.06(-4.92%)
May 09, 2023 1.270 1.310 1.140 1.220 108,565 -0.08(-6.16%)
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%)
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.