ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.930 +0.085 (+4.61%)
Streaming Delayed Price Updated: 3:39 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.820 1.940 1.810 1.930 34,216 +0.08(+4.61%)
Aug 29, 2024 1.810 1.939 1.810 1.845 16,606 -0.03(-1.34%)
Aug 28, 2024 2.040 2.150 1.870 1.870 45,653 -0.28(-13.02%)
Aug 27, 2024 2.310 2.461 2.150 2.150 36,093 -0.33(-13.45%)
Aug 26, 2024 2.250 2.510 2.210 2.484 30,069 +0.17(+7.54%)
Aug 23, 2024 2.090 2.380 2.020 2.310 47,762 +0.17(+7.94%)
Aug 22, 2024 1.980 2.210 1.980 2.140 18,555 +0.16(+8.08%)
Aug 21, 2024 2.000 2.030 1.950 1.980 6,671 -0.02(-1.00%)
Aug 20, 2024 2.010 2.180 1.950 2.000 11,478 -0.04(-1.96%)
Aug 19, 2024 2.060 2.255 1.869 2.040 58,818 -0.05(-2.39%)
Aug 16, 2024 2.030 2.171 2.020 2.090 29,970 +0.00(+0.00%)
Aug 15, 2024 1.920 2.419 1.900 2.090 182,232 +0.13(+6.63%)
Aug 14, 2024 1.920 1.970 1.850 1.960 73,178 -0.04(-2.00%)
Aug 13, 2024 2.200 2.250 1.840 2.000 116,419 -0.38(-16.14%)
Aug 12, 2024 2.560 2.583 2.298 2.385 78,075 -0.29(-10.70%)
Aug 09, 2024 2.726 2.800 2.621 2.670 22,030 -0.10(-3.58%)
Aug 08, 2024 2.960 2.960 2.587 2.770 34,748 -0.16(-5.49%)
Aug 07, 2024 2.800 3.120 2.756 2.930 42,513 +0.23(+8.37%)
Aug 06, 2024 2.880 2.880 2.536 2.704 21,604 -0.11(-3.95%)
Aug 05, 2024 2.800 2.878 2.650 2.815 14,839 -0.14(-4.89%)
Aug 02, 2024 2.928 3.198 2.800 2.960 13,375 +0.00(+0.11%)
Aug 01, 2024 3.160 3.161 2.808 2.957 26,966 -0.24(-7.58%)
Jul 31, 2024 3.280 3.280 3.042 3.199 5,683 +0.02(+0.50%)
Jul 30, 2024 3.200 3.262 3.120 3.183 5,487 -0.02(-0.53%)
Jul 29, 2024 3.441 3.595 3.184 3.200 11,008 -0.32(-9.09%)
Jul 26, 2024 3.371 3.599 3.320 3.520 19,600 +0.18(+5.47%)
Jul 25, 2024 3.527 3.680 3.331 3.338 22,748 -0.27(-7.45%)
Jul 24, 2024 3.752 3.840 3.365 3.606 27,971 +0.20(+5.82%)
Jul 23, 2024 3.760 3.911 3.368 3.408 32,693 -0.43(-11.25%)
Jul 22, 2024 3.446 4.160 3.378 3.840 103,880 +0.16(+4.35%)
Jul 19, 2024 4.232 4.296 3.202 3.680 1,451,718 +0.00(+0.00%)
Jul 18, 2024 3.520 3.998 3.362 3.680 28,067 +0.20(+5.72%)
Jul 17, 2024 3.405 3.519 3.401 3.481 2,981 -0.03(-0.84%)
Jul 16, 2024 3.352 3.520 3.300 3.510 14,745 +0.13(+3.98%)
Jul 15, 2024 3.394 3.515 3.280 3.376 3,629 -0.02(-0.54%)
Jul 12, 2024 3.281 3.520 3.040 3.394 7,610 +0.03(+0.81%)
Jul 11, 2024 3.456 3.640 3.200 3.367 23,833 +0.17(+5.22%)
Jul 10, 2024 3.110 3.241 2.961 3.200 55,909 +0.00(+0.13%)
Jul 09, 2024 3.111 3.196 2.985 3.196 7,310 +0.08(+2.70%)
Jul 08, 2024 3.198 3.198 2.880 3.112 7,961 +0.00(+0.00%)
Jul 05, 2024 3.199 3.199 3.024 3.112 1,959 +0.03(+1.04%)
Jul 03, 2024 3.040 3.200 3.001 3.080 2,524 -0.04(-1.28%)
Jul 02, 2024 3.192 3.192 2.965 3.120 7,150 -0.08(-2.43%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.