Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)
3.9100
-0.0600 (-1.51%)
NASDAQ · Last Trade: Jul 4th, 5:20 PM EDT
Historical Prices For Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 3.90 | 3.98 | 3.72 | 3.91 | 60,318 | 3.91 |
| 7/02/2025 | 4.35 | 4.48 | 3.86 | 3.97 | 170,580 | 3.97 |
| 7/01/2025 | 3.70 | 4.60 | 3.70 | 4.34 | 395,642 | 4.34 |
| 6/30/2025 | 3.44 | 4.06 | 3.43 | 3.77 | 329,798 | 3.77 |
| 6/27/2025 | 3.40 | 3.50 | 3.29 | 3.43 | 50,248 | 3.43 |
| 6/26/2025 | 3.45 | 3.54 | 3.34 | 3.37 | 79,972 | 3.37 |
| 6/25/2025 | 3.45 | 3.70 | 3.45 | 3.53 | 119,043 | 3.53 |
| 6/24/2025 | 3.71 | 3.74 | 3.26 | 3.46 | 209,080 | 3.46 |
| 6/23/2025 | 3.75 | 3.79 | 3.36 | 3.50 | 105,435 | 3.50 |
| 6/20/2025 | 3.61 | 4.10 | 3.60 | 3.80 | 308,237 | 3.80 |
| 6/18/2025 | 3.43 | 3.70 | 3.31 | 3.60 | 131,856 | 3.60 |
| 6/17/2025 | 3.27 | 3.74 | 3.06 | 3.45 | 371,844 | 3.45 |
| 6/16/2025 | 3.22 | 3.48 | 3.00 | 3.26 | 160,600 | 3.26 |
| 6/13/2025 | 0.15 | 0.15 | 0.12 | 0.13 | 4,196,904 | 3.32 |
| 6/12/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 13,522,844 | 3.66 |
| 6/11/2025 | 0.22 | 0.25 | 0.20 | 0.22 | 9,447,387 | 5.58 |
| 6/10/2025 | 0.19 | 0.23 | 0.19 | 0.22 | 15,731,210 | 5.54 |
| 6/09/2025 | 0.18 | 0.19 | 0.18 | 0.19 | 2,317,512 | 4.83 |
| 6/06/2025 | 0.17 | 0.19 | 0.17 | 0.18 | 2,975,826 | 4.58 |
| 6/05/2025 | 0.18 | 0.18 | 0.17 | 0.17 | 1,283,477 | 4.38 |
| 6/04/2025 | 0.16 | 0.19 | 0.16 | 0.18 | 3,527,029 | 4.62 |
| 6/03/2025 | 0.17 | 0.17 | 0.16 | 0.17 | 975,548 | 4.20 |
| 6/02/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 1,214,830 | 4.33 |
| 5/30/2025 | 0.18 | 0.19 | 0.17 | 0.17 | 1,049,026 | 4.37 |
| 5/29/2025 | 0.17 | 0.18 | 0.17 | 0.18 | 1,890,033 | 4.53 |
| 5/28/2025 | 0.17 | 0.18 | 0.17 | 0.17 | 963,508 | 4.25 |
| 5/27/2025 | 0.18 | 0.18 | 0.16 | 0.17 | 913,726 | 4.37 |
| 5/23/2025 | 0.17 | 0.18 | 0.16 | 0.17 | 1,207,955 | 4.35 |
| 5/22/2025 | 0.18 | 0.19 | 0.17 | 0.18 | 1,431,928 | 4.47 |
| 5/21/2025 | 0.19 | 0.20 | 0.18 | 0.19 | 1,309,295 | 4.65 |
| 5/20/2025 | 0.20 | 0.21 | 0.19 | 0.20 | 1,831,487 | 5.01 |
| 5/19/2025 | 0.21 | 0.21 | 0.20 | 0.21 | 1,040,303 | 5.18 |
| 5/16/2025 | 0.21 | 0.22 | 0.20 | 0.22 | 1,633,411 | 5.40 |
| 5/15/2025 | 0.23 | 0.23 | 0.21 | 0.22 | 2,643,091 | 5.55 |
| 5/14/2025 | 0.22 | 0.27 | 0.21 | 0.23 | 9,669,902 | 5.83 |
| 5/13/2025 | 0.23 | 0.23 | 0.20 | 0.21 | 3,441,572 | 5.20 |
| 5/12/2025 | 0.24 | 0.25 | 0.20 | 0.23 | 19,746,444 | 5.80 |
| 5/09/2025 | 0.44 | 0.45 | 0.21 | 0.23 | 185,866,179 | 5.81 |
| 5/08/2025 | 0.26 | 0.28 | 0.26 | 0.27 | 9,105,683 | 6.75 |
| 5/07/2025 | 0.27 | 0.28 | 0.25 | 0.26 | 901,231 | 6.45 |
| 5/06/2025 | 0.28 | 0.28 | 0.26 | 0.27 | 224,020 | 6.83 |
| 5/05/2025 | 0.28 | 0.29 | 0.27 | 0.28 | 154,234 | 7.11 |
| 5/02/2025 | 0.29 | 0.29 | 0.28 | 0.28 | 250,155 | 7.12 |
| 5/01/2025 | 0.28 | 0.29 | 0.26 | 0.28 | 96,962 | 7.03 |
| 4/30/2025 | 0.28 | 0.29 | 0.26 | 0.27 | 509,858 | 6.68 |
| 4/29/2025 | 0.29 | 0.30 | 0.28 | 0.29 | 264,549 | 7.33 |
| 4/28/2025 | 0.30 | 0.31 | 0.29 | 0.29 | 418,915 | 7.33 |
| 4/25/2025 | 0.30 | 0.32 | 0.29 | 0.31 | 404,784 | 7.75 |
| 4/24/2025 | 0.29 | 0.32 | 0.27 | 0.30 | 1,169,674 | 7.42 |
| 4/23/2025 | 0.29 | 0.31 | 0.25 | 0.30 | 2,532,128 | 7.54 |
| 4/22/2025 | 0.24 | 0.37 | 0.24 | 0.25 | 6,905,886 | 6.28 |
| 4/21/2025 | 0.25 | 0.26 | 0.23 | 0.25 | 284,566 | 6.27 |
| 4/17/2025 | 0.25 | 0.26 | 0.23 | 0.25 | 414,297 | 6.34 |
| 4/16/2025 | 0.26 | 0.30 | 0.25 | 0.26 | 656,244 | 6.40 |
| 4/15/2025 | 0.30 | 0.30 | 0.23 | 0.26 | 1,208,320 | 6.53 |
| 4/14/2025 | 0.34 | 0.35 | 0.30 | 0.30 | 1,748,374 | 7.63 |
| 4/11/2025 | 0.49 | 0.49 | 0.36 | 0.37 | 8,511,849 | 9.15 |
| 4/10/2025 | 0.42 | 0.50 | 0.39 | 0.41 | 7,604,791 | 10.38 |
| 4/09/2025 | 0.37 | 0.43 | 0.36 | 0.40 | 433,334 | 10.00 |
| 4/08/2025 | 0.45 | 0.46 | 0.39 | 0.41 | 748,268 | 10.17 |
| 4/07/2025 | 0.42 | 0.55 | 0.41 | 0.44 | 3,142,593 | 11.06 |