Skip to main content

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

0.3999 -0.0001 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.4100 0.4100 0.3803 0.3999 45,470 +0.00(+0.50%)
Jul 30, 2024 0.4000 0.4077 0.3900 0.3979 43,898 -0.00(-0.53%)
Jul 29, 2024 0.4301 0.4494 0.3980 0.4000 88,067 -0.04(-9.09%)
Jul 26, 2024 0.4214 0.4499 0.4150 0.4400 156,803 +0.02(+5.47%)
Jul 25, 2024 0.4409 0.4600 0.4164 0.4172 181,988 -0.03(-7.45%)
Jul 24, 2024 0.4690 0.4800 0.4206 0.4508 223,769 +0.02(+5.82%)
Jul 23, 2024 0.4700 0.4889 0.4210 0.4260 261,549 -0.05(-11.25%)
Jul 22, 2024 0.4307 0.5200 0.4222 0.4800 831,040 +0.02(+4.35%)
Jul 19, 2024 0.5290 0.5370 0.4002 0.4600 11,613,745 +0.00(+0.00%)
Jul 18, 2024 0.4400 0.4997 0.4202 0.4600 224,537 +0.02(+5.72%)
Jul 17, 2024 0.4256 0.4399 0.4251 0.4351 23,853 -0.00(-0.84%)
Jul 16, 2024 0.4190 0.4400 0.4125 0.4388 117,961 +0.02(+3.98%)
Jul 15, 2024 0.4242 0.4394 0.4100 0.4220 29,035 -0.00(-0.54%)
Jul 12, 2024 0.4101 0.4400 0.3800 0.4243 60,885 +0.00(+0.81%)
Jul 11, 2024 0.4320 0.4550 0.4000 0.4209 190,670 +0.02(+5.22%)
Jul 10, 2024 0.3888 0.4051 0.3701 0.4000 447,278 +0.00(+0.13%)
Jul 09, 2024 0.3889 0.3995 0.3731 0.3995 58,481 +0.01(+2.70%)
Jul 08, 2024 0.3998 0.3998 0.3600 0.3890 63,694 +0.00(+0.00%)
Jul 05, 2024 0.3999 0.3999 0.3780 0.3890 15,674 +0.00(+1.04%)
Jul 03, 2024 0.3800 0.4000 0.3751 0.3850 20,198 -0.01(-1.28%)
Jul 02, 2024 0.3990 0.3990 0.3706 0.3900 57,205 -0.01(-2.43%)
Jul 01, 2024 0.3899 0.4048 0.3800 0.3997 39,984 -0.00(-0.03%)
Jun 28, 2024 0.4097 0.4097 0.3716 0.3998 54,027 +0.02(+5.21%)
Jun 27, 2024 0.3920 0.4000 0.3725 0.3800 35,264 -0.00(-0.29%)
Jun 26, 2024 0.3710 0.3950 0.3688 0.3811 94,088 -0.01(-3.03%)
Jun 25, 2024 0.3620 0.3999 0.3620 0.3930 23,095 +0.01(+2.53%)
Jun 24, 2024 0.3800 0.3996 0.3600 0.3833 62,533 +0.01(+2.71%)
Jun 21, 2024 0.4100 0.4196 0.3732 0.3732 19,549 -0.03(-7.49%)
Jun 20, 2024 0.3800 0.4148 0.3800 0.4034 48,529 +0.02(+6.10%)
Jun 18, 2024 0.3921 0.4097 0.3802 0.3802 65,386 -0.03(-8.08%)
Jun 17, 2024 0.4200 0.4200 0.3941 0.4136 25,152 -0.02(-4.33%)
Jun 14, 2024 0.4295 0.4400 0.4100 0.4323 5,425 -0.01(-1.59%)
Jun 13, 2024 0.4150 0.4552 0.4060 0.4393 21,465 +0.02(+4.69%)
Jun 12, 2024 0.4600 0.4800 0.3920 0.4196 107,971 -0.02(-5.18%)
Jun 11, 2024 0.4700 0.4700 0.4310 0.4425 83,529 -0.03(-5.85%)
Jun 10, 2024 0.4660 0.4899 0.4450 0.4700 67,742 +0.00(+1.08%)
Jun 07, 2024 0.4997 0.4997 0.4501 0.4650 38,713 -0.00(-0.11%)
Jun 06, 2024 0.4800 0.5144 0.4609 0.4655 103,377 -0.05(-9.51%)
Jun 05, 2024 0.4820 0.5149 0.4600 0.5144 93,767 +0.00(+0.90%)
Jun 04, 2024 0.5218 0.5390 0.4310 0.5098 77,676 -0.03(-5.24%)
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.