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 )

0.4149 -0.0116 (-2.72%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 24, 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 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%)
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.