Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	0.7746	0.8202	0.7449	0.7885	1,072,195	-0.04(-4.64%)
May 04, 2026	0.7200	0.9470	0.6789	0.8269	13,279,789	+0.14(+19.55%)
May 01, 2026	1.120	1.140	0.6617	0.6917	18,400,540	-0.34(-32.84%)
Apr 30, 2026	0.9700	1.050	0.9576	1.030	9,755,980	+0.03(+3.00%)
Apr 29, 2026	1.000	1.000	0.9286	1.000	128,844	-0.05(-4.76%)
Apr 28, 2026	1.040	1.060	0.9900	1.050	94,535	+0.00(+0.00%)
Apr 27, 2026	1.040	1.100	1.010	1.050	112,311	+0.02(+1.94%)
Apr 24, 2026	0.9350	1.030	0.9342	1.030	151,785	+0.09(+9.77%)
Apr 23, 2026	0.9201	0.9540	0.8142	0.9383	302,528	+0.04(+4.26%)
Apr 22, 2026	1.010	1.050	0.7552	0.9000	525,476	-0.11(-10.89%)
Apr 21, 2026	0.9700	1.050	0.9601	1.010	67,900	+0.02(+2.05%)
Apr 20, 2026	0.9400	1.030	0.9400	0.9897	70,156	-0.03(-2.97%)
Apr 17, 2026	1.010	1.020	0.9600	1.020	72,796	-0.01(-0.97%)
Apr 16, 2026	0.9200	1.190	0.9130	1.030	641,189	+0.11(+11.36%)
Apr 15, 2026	0.8200	0.9249	0.7501	0.9249	639,980	+0.05(+5.81%)
Apr 14, 2026	0.7400	0.8741	0.7029	0.8741	127,109	+0.14(+18.57%)
Apr 13, 2026	0.6780	0.7372	0.6553	0.7372	38,885	+0.04(+5.33%)
Apr 10, 2026	0.7362	0.7362	0.6500	0.6999	83,264	-0.03(-3.48%)
Apr 09, 2026	0.7447	0.7447	0.7005	0.7251	33,799	-0.02(-3.32%)
Apr 08, 2026	0.7500	0.7699	0.7000	0.7500	107,777	+0.01(+0.68%)
Apr 07, 2026	0.7400	0.7449	0.6814	0.7449	72,150	-0.00(-0.01%)
Apr 06, 2026	0.7450	0.7505	0.7006	0.7450	133,935	-0.01(-1.84%)
Apr 02, 2026	0.6723	0.7900	0.6520	0.7590	223,681	+0.09(+12.86%)
Apr 01, 2026	0.7000	0.7500	0.6500	0.6725	100,981	-0.01(-0.93%)
Mar 31, 2026	0.5400	0.6799	0.5346	0.6788	174,536	+0.14(+26.88%)
Mar 30, 2026	0.6500	0.6500	0.5003	0.5350	291,314	-0.13(-19.34%)
Mar 27, 2026	0.8800	0.8869	0.5190	0.6633	1,219,467	-0.20(-22.87%)
Mar 26, 2026	0.8850	0.9400	0.8600	0.8600	1,688,279	-0.04(-4.05%)
Mar 25, 2026	0.9050	0.9500	0.8790	0.8963	120,920	-0.04(-4.47%)
Mar 24, 2026	0.8710	0.9590	0.8480	0.9382	51,095	+0.05(+5.89%)
Mar 23, 2026	0.9132	0.9132	0.8635	0.8860	24,354	-0.00(-0.23%)
Mar 20, 2026	0.9300	0.9499	0.8518	0.8880	72,332	-0.06(-6.35%)
Mar 19, 2026	0.9500	0.9605	0.9215	0.9482	44,875	-0.05(-5.07%)
Mar 18, 2026	0.9815	1.000	0.9402	0.9988	54,418	-0.03(-3.03%)
Mar 17, 2026	1.020	1.050	0.9800	1.030	13,055	+0.01(+0.98%)
Mar 16, 2026	0.9200	1.060	0.9100	1.020	108,207	+0.08(+8.51%)
Mar 13, 2026	0.9300	0.9400	0.9075	0.9400	38,429	+0.01(+1.48%)
Mar 12, 2026	0.8996	0.9353	0.8996	0.9263	47,029	+0.03(+2.84%)
Mar 11, 2026	0.9177	0.9599	0.9000	0.9007	20,604	+0.02(+1.73%)
Mar 10, 2026	0.9600	1.020	0.8813	0.8854	224,920	-0.10(-10.57%)
Mar 09, 2026	0.9169	1.000	0.9000	0.9900	148,140	+0.07(+7.96%)
Mar 06, 2026	0.8500	1.030	0.8000	0.9170	297,523	+0.05(+5.58%)
Mar 05, 2026	0.8800	0.9137	0.8510	0.8685	57,054	-0.06(-6.27%)
Mar 04, 2026	0.8900	0.9600	0.8601	0.9266	79,118	+0.04(+4.10%)
Mar 03, 2026	0.9300	0.9300	0.8899	0.8901	43,444	-0.06(-6.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Shuttle Pharmaceuticals Holdings, Inc. - common stock (NQ:SHPH)

Historical Prices

Popular Pages