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 )

0.4201 -0.0107 (-2.48%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
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%)
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.