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 )

0.4005 -0.0117 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
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%)
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.