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 )

0.4295 -0.0013 (-0.30%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 23, 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 (%)
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%)
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.