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)

1.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.870 1.870 1.660 1.680 20,749 -0.19(-10.16%)
Dec 26, 2025 1.800 1.880 1.795 1.870 45,816 +0.07(+3.89%)
Dec 24, 2025 1.740 1.870 1.690 1.800 28,154 +0.03(+1.69%)
Dec 23, 2025 1.850 1.862 1.710 1.770 70,783 -0.12(-6.35%)
Dec 22, 2025 1.740 1.966 1.721 1.890 59,556 +0.17(+9.88%)
Dec 19, 2025 1.750 1.780 1.650 1.720 44,780 +0.02(+1.18%)
Dec 18, 2025 1.680 1.829 1.580 1.700 200,965 +0.02(+1.19%)
Dec 17, 2025 1.710 1.770 1.643 1.680 31,795 -0.04(-2.33%)
Dec 16, 2025 1.470 1.720 1.460 1.720 125,880 +0.27(+18.62%)
Dec 15, 2025 1.720 1.720 1.410 1.450 160,008 -0.34(-18.99%)
Dec 12, 2025 1.820 2.040 1.700 1.790 591,378 +0.00(+0.00%)
Dec 11, 2025 1.750 1.830 1.646 1.790 926,534 -0.06(-3.24%)
Dec 10, 2025 1.800 1.930 1.746 1.850 95,515 +0.04(+2.21%)
Dec 09, 2025 1.710 1.880 1.639 1.810 71,542 +0.07(+4.02%)
Dec 08, 2025 1.730 1.780 1.650 1.740 67,227 -0.01(-0.57%)
Dec 05, 2025 1.530 1.790 1.530 1.750 110,742 +0.17(+10.76%)
Dec 04, 2025 1.360 1.600 1.360 1.580 48,338 +0.13(+8.97%)
Dec 03, 2025 1.570 1.580 1.400 1.450 84,446 -0.15(-9.38%)
Dec 02, 2025 1.590 1.670 1.560 1.600 49,225 -0.07(-4.19%)
Dec 01, 2025 1.430 1.770 1.380 1.670 264,262 +0.24(+16.78%)
Nov 28, 2025 1.350 1.569 1.350 1.430 71,211 +0.08(+5.93%)
Nov 26, 2025 1.270 1.400 1.260 1.350 115,617 +0.02(+1.50%)
Nov 25, 2025 1.370 1.400 1.321 1.330 125,233 -0.04(-2.92%)
Nov 24, 2025 1.310 1.490 1.310 1.370 268,519 -0.23(-14.38%)
Nov 21, 2025 2.090 2.111 1.510 1.600 4,186,334 -0.23(-12.57%)
Nov 20, 2025 1.990 2.060 1.820 1.830 636,609 -0.15(-7.58%)
Nov 19, 2025 2.080 2.100 1.940 1.980 31,435 -0.13(-6.16%)
Nov 18, 2025 1.900 2.120 1.884 2.110 65,442 +0.19(+9.90%)
Nov 17, 2025 2.260 2.300 1.850 1.920 86,562 -0.40(-17.24%)
Nov 14, 2025 2.300 2.410 2.220 2.320 49,240 +0.01(+0.43%)
Nov 13, 2025 2.420 2.625 2.290 2.310 56,236 -0.20(-7.97%)
Nov 12, 2025 2.580 2.630 2.480 2.510 25,206 -0.02(-0.79%)
Nov 11, 2025 2.390 2.583 2.390 2.530 27,360 +0.13(+5.42%)
Nov 10, 2025 2.460 2.460 2.310 2.400 45,071 -0.10(-4.00%)
Nov 07, 2025 2.480 2.509 2.245 2.500 84,436 -0.05(-1.96%)
Nov 06, 2025 2.750 2.750 2.360 2.550 86,186 -0.12(-4.49%)
Nov 05, 2025 2.920 2.950 2.600 2.670 84,117 -0.22(-7.61%)
Nov 04, 2025 3.050 3.100 2.830 2.890 230,004 -0.21(-6.77%)
Nov 03, 2025 3.380 3.560 3.000 3.100 4,237,628 +0.13(+4.38%)
Oct 31, 2025 3.000 3.055 2.910 2.970 81,556 -0.08(-2.62%)
Oct 30, 2025 3.100 3.115 3.021 3.050 42,688 -0.08(-2.56%)
Oct 29, 2025 3.130 3.250 3.110 3.130 52,867 +0.01(+0.32%)
Oct 28, 2025 3.190 3.250 3.110 3.120 55,121 -0.08(-2.50%)
Oct 27, 2025 3.060 3.239 3.020 3.200 66,491 +0.13(+4.23%)
Oct 24, 2025 3.150 3.188 3.010 3.070 35,494 -0.02(-0.65%)
Oct 23, 2025 3.150 3.150 3.020 3.090 74,911 -0.13(-4.04%)
Oct 22, 2025 3.620 3.665 3.150 3.220 766,584 -0.25(-7.20%)
Oct 21, 2025 3.650 3.750 3.400 3.470 950,456 -0.21(-5.71%)
Oct 20, 2025 3.600 3.725 3.380 3.680 16,311 +0.05(+1.38%)
Oct 17, 2025 3.690 3.720 3.370 3.630 79,252 -0.05(-1.36%)
Oct 16, 2025 3.830 3.830 3.620 3.680 33,171 -0.17(-4.42%)
Oct 15, 2025 3.930 4.073 3.770 3.850 51,225 -0.07(-1.79%)
Oct 14, 2025 3.760 3.970 3.690 3.920 74,038 +0.12(+3.16%)
Oct 13, 2025 3.700 3.990 3.450 3.800 259,958 -0.30(-7.32%)
Oct 10, 2025 5.580 5.590 3.300 4.100 1,963,818 -0.66(-13.87%)
Oct 09, 2025 4.500 4.960 4.500 4.760 1,298,544 +0.37(+8.43%)
Oct 08, 2025 4.290 4.690 4.210 4.390 412,261 +0.19(+4.52%)
Oct 07, 2025 4.290 4.576 4.160 4.200 51,099 -0.11(-2.55%)
Oct 06, 2025 4.440 4.459 4.140 4.310 66,577 -0.17(-3.79%)
Oct 03, 2025 4.250 4.590 4.240 4.480 103,081 +0.25(+5.91%)
Oct 02, 2025 3.900 4.450 3.790 4.230 328,193 +0.43(+11.32%)
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.


 

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.