Shuttle Pharmaceuticals Holdings, Inc. SHPH
NASDAQ · United States · Health Technology
$4.00+0.05 (+1.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.00 | +1.27% | $4.07 | $4.07 | $4.00 | 3.11K |
| 2026-10-01 | $3.95 | -2.23% | $4.04 | $4.08 | $3.94 | 12.30K |
| 2026-09-30 | $4.04 | +3.06% | $3.91 | $4.22 | $3.91 | 31.20K |
| 2026-09-29 | $3.92 | -4.62% | $3.96 | $4.04 | $3.85 | 16.50K |
| 2026-09-28 | $4.11 | +2.49% | $3.99 | $4.12 | $3.84 | 31.30K |
| 2026-09-25 | $4.01 | +0.25% | $3.87 | $4.22 | $3.87 | 20.90K |
| 2026-09-24 | $4.00 | +11.42% | $3.59 | $4.09 | $3.50 | 48.40K |
| 2026-09-23 | $3.59 | -4.52% | $3.70 | $3.90 | $3.51 | 49.00K |
| 2026-09-22 | $3.76 | +8.36% | $3.41 | $4.10 | $3.32 | 87.50K |
| 2026-09-21 | $3.47 | +8.10% | $3.21 | $3.59 | $3.21 | 35.50K |
| 2026-09-18 | $3.21 | -5.03% | $3.32 | $3.51 | $3.21 | 24.30K |
| 2026-09-17 | $3.38 | +7.99% | $3.20 | $3.38 | $3.13 | 16.00K |
| 2026-09-16 | $3.13 | -11.33% | $3.62 | $3.62 | $3.13 | 25.90K |
| 2026-09-15 | $3.53 | +2.32% | $3.49 | $3.61 | $3.42 | 22.80K |
| 2026-09-14 | $3.45 | -2.27% | $3.50 | $3.59 | $3.45 | 5.30K |
| 2026-09-11 | $3.53 | 0.00% | $3.53 | $3.55 | $3.46 | 10.80K |
| 2026-09-10 | $3.53 | +0.86% | $3.42 | $3.53 | $3.42 | 16.00K |
| 2026-09-09 | $3.50 | -1.13% | $3.54 | $3.62 | $3.41 | 12.70K |
| 2026-09-08 | $3.54 | +1.14% | $3.48 | $3.61 | $3.42 | 10.70K |
| 2026-09-04 | $3.50 | +0.57% | $3.52 | $3.59 | $3.40 | 8.10K |
| 2026-09-03 | $3.48 | -0.29% | $3.50 | $3.57 | $3.40 | 11.80K |
| 2026-09-02 | $3.49 | -3.32% | $3.59 | $3.65 | $3.42 | 24.10K |
| 2026-09-01 | $3.61 | +7.44% | $3.37 | $4.10 | $3.37 | 153.00K |
| 2026-08-31 | $3.36 | -5.08% | $3.50 | $3.62 | $3.36 | 51.90K |
| 2026-08-28 | $3.54 | -8.76% | $3.69 | $3.74 | $3.50 | 55.30K |
| 2026-08-27 | $3.88 | +8.08% | $3.75 | $3.99 | $3.63 | 122.70K |
| 2026-08-26 | $3.59 | +4.36% | $3.44 | $3.62 | $3.44 | 427.10K |
| 2026-08-25 | $3.44 | -2.27% | $3.51 | $3.56 | $3.29 | 14.20K |
| 2026-08-24 | $3.52 | -6.38% | $3.74 | $3.74 | $3.51 | 16.30K |
| 2026-08-21 | $3.76 | +1.35% | $3.72 | $3.84 | $3.66 | 9.60K |
| 2026-08-20 | $3.71 | -1.33% | $3.69 | $3.79 | $3.53 | 21.00K |
| 2026-08-19 | $3.76 | -4.08% | $4.00 | $4.35 | $3.70 | 18.50K |
| 2026-08-18 | $3.92 | -4.39% | $4.06 | $4.10 | $3.87 | 45.60K |
| 2026-08-17 | $4.10 | +0.74% | $4.04 | $4.33 | $4.03 | 46.50K |
| 2026-08-14 | $4.07 | -11.14% | $4.61 | $4.61 | $4.01 | 44.40K |
| 2026-08-13 | $4.58 | +8.27% | $4.19 | $4.80 | $4.19 | 94.70K |
| 2026-08-12 | $4.23 | -1.86% | $4.33 | $4.33 | $4.12 | 15.80K |
| 2026-08-11 | $4.31 | +5.90% | $4.06 | $4.32 | $3.94 | 20.50K |
| 2026-08-10 | $4.07 | -6.65% | $4.21 | $4.21 | $3.89 | 35.70K |
| 2026-08-07 | $4.36 | -0.46% | $4.51 | $4.54 | $4.32 | 57.00K |
| 2026-08-06 | $4.38 | -4.78% | $4.29 | $4.51 | $4.06 | 82.40K |
| 2026-08-05 | $4.60 | +26.03% | $4.03 | $4.60 | $3.84 | 1.59M |
| 2026-08-04 | $3.65 | +8.31% | $3.37 | $3.65 | $3.26 | 118.00K |
| 2026-08-03 | $3.37 | -11.32% | $3.36 | $3.60 | $3.15 | 184.60K |
| 2026-07-31 | $3.80 | +22.98% | $3.03 | $4.40 | $2.92 | 3.07M |
| 2026-07-30 | $3.09 | +11.15% | $2.86 | $3.15 | $2.80 | 201.10K |
| 2026-07-29 | $2.78 | -0.36% | $2.79 | $2.79 | $2.58 | 207.40K |
| 2026-07-28 | $2.79 | -4.45% | $2.86 | $2.90 | $2.71 | 67.00K |
| 2026-07-27 | $2.92 | +1.04% | $2.86 | $2.93 | $2.78 | 123.00K |
| 2026-07-24 | $2.89 | -3.34% | $2.93 | $2.93 | $2.78 | 89.70K |
| 2026-07-23 | $2.99 | -2.29% | $3.00 | $3.04 | $2.90 | 113.70K |
| 2026-07-22 | $3.06 | -8.66% | $3.04 | $3.25 | $3.01 | 130.90K |
| 2026-07-21 | $3.35 | +10.56% | $3.13 | $3.40 | $3.09 | 1.59M |
| 2026-07-20 | $3.03 | -4.11% | $3.18 | $3.21 | $2.96 | 3.10M |
| 2026-07-17 | $3.16 | -10.99% | $3.40 | $3.40 | $3.02 | 132.90K |
| 2026-07-16 | $3.55 | -2.74% | $3.56 | $3.70 | $3.35 | 163.90K |
| 2026-07-15 | $3.65 | -12.26% | $3.84 | $4.02 | $3.25 | 958.70K |
| 2026-07-14 | $4.16 | +40.54% | $4.41 | $5.10 | $3.81 | 53.36M |
| 2026-07-13 | $2.96 | +1.37% | $2.89 | $3.17 | $2.71 | 19.75M |
| 2026-07-10 | $2.92 | -10.98% | $3.20 | $3.20 | $2.92 | 72.40K |
| 2026-07-09 | $3.28 | -8.12% | $3.27 | $3.45 | $3.16 | 130.90K |
| 2026-07-08 | $3.57 | +9.51% | $3.34 | $3.57 | $3.12 | 2.39M |
| 2026-07-07 | $3.26 | -6.86% | $3.48 | $3.50 | $3.10 | 110.80K |
| 2026-07-06 | $3.50 | -2.23% | $3.62 | $3.67 | $3.35 | 87.50K |
| 2026-07-02 | $3.58 | +5.29% | $3.60 | $3.90 | $3.40 | 196.40K |
| 2026-07-01 | $3.40 | +4.62% | $3.16 | $3.49 | $3.05 | 179.80K |
| 2026-06-30 | $3.25 | 0.00% | $3.12 | $3.37 | $2.94 | 146.60K |
| 2026-06-29 | $3.25 | -19.15% | $3.47 | $3.59 | $2.90 | 697.90K |
| 2026-06-26 | $4.02 | +6.35% | $5.86 | $6.15 | $3.76 | 31.59M |
| 2026-06-25 | $3.78 | +2.44% | $3.71 | $4.07 | $3.48 | 10.15M |
| 2026-06-24 | $3.69 | -3.91% | $3.86 | $3.91 | $3.58 | 66.40K |
| 2026-06-23 | $3.84 | +9.25% | $3.45 | $4.00 | $3.42 | 75.50K |
| 2026-06-22 | $3.52 | +1.59% | $3.34 | $3.61 | $3.16 | 44.50K |
| 2026-06-18 | $3.46 | -20.82% | $3.88 | $3.88 | $3.40 | 606.80K |
| 2026-06-17 | $4.37 | +7.11% | $4.04 | $4.57 | $3.99 | 123.40K |
| 2026-06-16 | $4.08 | +8.51% | $3.73 | $4.09 | $3.27 | 99.20K |
| 2026-06-15 | $3.76 | -3.84% | $3.85 | $4.09 | $3.61 | 51.40K |
| 2026-06-12 | $3.91 | -6.46% | $4.21 | $4.26 | $3.57 | 57.00K |
| 2026-06-11 | $4.18 | -14.52% | $4.40 | $4.73 | $3.81 | 127.70K |
| 2026-06-10 | $4.89 | +7.95% | $4.13 | $4.89 | $4.10 | 41.82K |
| 2026-06-09 | $4.53 | -6.40% | $4.73 | $4.99 | $4.30 | 52.88K |
| 2026-06-08 | $4.84 | +6.61% | $4.57 | $5.00 | $4.15 | 135.01K |
| 2026-06-05 | $4.54 | -7.91% | $4.77 | $4.82 | $3.83 | 743.92K |
| 2026-06-04 | $4.93 | -5.92% | $5.11 | $5.24 | $4.85 | 2.18M |
| 2026-06-03 | $5.24 | -0.19% | $5.10 | $5.36 | $5.01 | 23.15K |
| 2026-06-02 | $5.25 | -1.50% | $5.20 | $5.33 | $5.11 | 9.42K |
| 2026-06-01 | $5.33 | +1.52% | $5.31 | $5.50 | $5.02 | 22.05K |
| 2026-05-29 | $5.25 | -2.42% | $5.40 | $5.60 | $5.04 | 28.71K |
| 2026-05-28 | $5.38 | +3.46% | $5.14 | $6.40 | $5.01 | 104.55K |
| 2026-05-27 | $5.20 | -11.26% | $5.86 | $5.90 | $5.11 | 27.49K |