Skip to main content

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

0.4000 +0.0197 (+5.18%)
Streaming Delayed Price Updated: 3:58 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2024 0.3900 0.4045 0.3890 0.4000 26,839 +0.02(+5.18%)
Mar 01, 2024 0.3800 0.4000 0.3750 0.3803 16,643 -0.01(-2.86%)
Feb 29, 2024 0.3800 0.4000 0.3800 0.3915 25,563 +0.01(+2.73%)
Feb 28, 2024 0.3900 0.3999 0.3716 0.3811 25,131 -0.01(-2.33%)
Feb 27, 2024 0.3800 0.4000 0.3800 0.3902 15,088 -0.00(-0.03%)
Feb 26, 2024 0.3652 0.3983 0.3652 0.3903 76,581 +0.03(+8.39%)
Feb 23, 2024 0.3700 0.3700 0.3522 0.3601 21,714 +0.00(+0.28%)
Feb 22, 2024 0.3599 0.3700 0.3520 0.3591 32,409 -0.00(-0.36%)
Feb 21, 2024 0.3703 0.3823 0.3600 0.3604 32,414 -0.02(-5.16%)
Feb 20, 2024 0.3790 0.3800 0.3509 0.3800 23,368 +0.00(+0.26%)
Feb 16, 2024 0.3705 0.3833 0.3611 0.3790 51,437 +0.01(+3.19%)
Feb 15, 2024 0.3700 0.3799 0.3501 0.3673 54,987 +0.01(+2.68%)
Feb 14, 2024 0.3617 0.3797 0.3528 0.3577 49,011 -0.00(-1.08%)
Feb 13, 2024 0.3700 0.3700 0.3500 0.3616 129,535 +0.01(+1.72%)
Feb 12, 2024 0.3771 0.3771 0.3550 0.3555 70,819 -0.01(-3.92%)
Feb 09, 2024 0.3795 0.3811 0.3520 0.3700 86,749 -0.01(-2.50%)
Feb 08, 2024 0.3750 0.3917 0.3511 0.3795 99,626 +0.00(+1.01%)
Feb 07, 2024 0.3990 0.4095 0.3725 0.3757 55,475 -0.01(-3.67%)
Feb 06, 2024 0.4000 0.4095 0.3900 0.3900 27,994 +0.01(+1.96%)
Feb 05, 2024 0.3767 0.3933 0.3767 0.3825 38,667 -0.02(-4.28%)
Feb 02, 2024 0.3852 0.4000 0.3800 0.3996 35,215 +0.01(+2.46%)
Feb 01, 2024 0.4198 0.4199 0.3900 0.3900 58,072 -0.00(-0.08%)
Jan 31, 2024 0.4239 0.4239 0.3840 0.3903 21,951 -0.03(-7.93%)
Jan 30, 2024 0.4172 0.4280 0.4000 0.4239 32,437 +0.00(+0.21%)
Jan 29, 2024 0.3900 0.4230 0.3840 0.4230 52,311 +0.03(+6.44%)
Jan 26, 2024 0.4100 0.4199 0.3961 0.3974 37,398 -0.01(-3.19%)
Jan 25, 2024 0.4200 0.4299 0.3938 0.4105 35,723 -0.01(-2.26%)
Jan 24, 2024 0.4155 0.4200 0.3662 0.4200 168,146 +0.00(+0.72%)
Jan 23, 2024 0.3810 0.4250 0.3661 0.4170 290,525 +0.01(+3.19%)
Jan 22, 2024 0.5460 0.5600 0.3660 0.4041 997,386 -0.12(-22.29%)
Jan 19, 2024 0.4700 0.6183 0.4520 0.5200 2,104,499 +0.07(+16.78%)
Jan 18, 2024 0.4601 0.4822 0.4442 0.4453 451,204 -0.01(-3.01%)
Jan 17, 2024 0.4410 0.4802 0.4410 0.4591 52,025 +0.02(+4.10%)
Jan 16, 2024 0.4689 0.4700 0.4410 0.4410 144,550 -0.01(-3.08%)
Jan 12, 2024 0.4782 0.4800 0.4501 0.4550 41,282 -0.01(-1.60%)
Jan 11, 2024 0.4924 0.4985 0.4500 0.4624 32,760 -0.01(-1.66%)
Jan 10, 2024 0.4700 0.4897 0.4565 0.4702 46,419 +0.01(+1.10%)
Jan 09, 2024 0.5022 0.5144 0.4518 0.4651 176,540 -0.04(-7.90%)
Jan 08, 2024 0.6020 0.6020 0.4820 0.5050 1,149,773 -0.07(-12.40%)
Jan 05, 2024 0.5500 0.5900 0.5062 0.5765 168,960 +0.04(+6.90%)
Jan 04, 2024 0.5496 0.5496 0.5158 0.5393 95,662 +0.01(+1.75%)
Jan 03, 2024 0.5054 0.5526 0.5000 0.5300 105,506 +0.03(+5.08%)
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.