Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8480 -0.0020 (-0.24%)
Streaming Delayed Price Updated: 12:56 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 0.8200 0.8600 0.8032 0.8480 42,114 -0.00(-0.24%)
Nov 27, 2024 0.8090 0.8532 0.8090 0.8500 64,233 -0.02(-2.30%)
Nov 26, 2024 0.9000 0.9000 0.8250 0.8700 121,060 +0.01(+1.05%)
Nov 25, 2024 0.8700 0.9180 0.8400 0.8610 93,797 -0.01(-1.15%)
Nov 22, 2024 0.8710 0.9106 0.8494 0.8710 83,698 -0.01(-1.25%)
Nov 21, 2024 0.9000 0.9000 0.8400 0.8820 56,546 -0.02(-1.78%)
Nov 20, 2024 0.8680 0.9190 0.8613 0.8980 35,412 +0.01(+0.79%)
Nov 19, 2024 0.9100 0.9350 0.8338 0.8910 124,967 -0.04(-4.30%)
Nov 18, 2024 0.9850 1.010 0.8900 0.9310 62,568 -0.07(-6.62%)
Nov 15, 2024 1.060 1.070 0.9750 0.9970 107,851 -0.07(-6.82%)
Nov 14, 2024 1.080 1.108 1.010 1.070 103,389 -0.04(-3.60%)
Nov 13, 2024 1.190 1.192 1.030 1.110 100,996 -0.04(-3.48%)
Nov 12, 2024 1.200 1.220 1.110 1.150 83,147 -0.02(-1.71%)
Nov 11, 2024 1.220 1.233 1.150 1.170 91,562 +0.01(+0.86%)
Nov 08, 2024 1.180 1.190 1.150 1.160 81,887 -0.01(-0.85%)
Nov 07, 2024 1.270 1.270 1.170 1.170 85,447 -0.08(-6.40%)
Nov 06, 2024 1.330 1.354 1.220 1.250 148,280 -0.10(-7.41%)
Nov 05, 2024 1.610 1.700 1.340 1.350 246,380 -0.25(-15.62%)
Nov 04, 2024 1.660 1.740 1.600 1.600 203,220 -0.07(-4.19%)
Nov 01, 2024 1.890 1.950 1.650 1.670 278,569 -0.20(-10.70%)
Oct 31, 2024 1.770 1.980 1.770 1.870 867,944 +0.07(+3.89%)
Oct 30, 2024 1.600 1.840 1.570 1.800 1,705,530 +0.00(+0.00%)
Oct 29, 2024 1.890 2.250 1.550 1.800 54,690,596 +0.47(+35.34%)
Oct 28, 2024 1.260 1.359 1.250 1.330 7,670,498 +0.08(+6.40%)
Oct 25, 2024 1.270 1.330 1.220 1.250 15,077 -0.03(-2.72%)
Oct 24, 2024 1.340 1.360 1.270 1.285 18,337 -0.04(-2.65%)
Oct 23, 2024 1.420 1.421 1.282 1.320 36,554 -0.10(-7.04%)
Oct 22, 2024 1.410 1.500 1.350 1.420 82,512 +0.13(+10.08%)
Oct 21, 2024 1.250 1.470 1.250 1.290 156,901 +0.10(+8.40%)
Oct 18, 2024 1.220 1.235 1.120 1.190 35,768 -0.02(-1.65%)
Oct 17, 2024 1.170 1.260 1.150 1.210 88,800 +0.02(+1.68%)
Oct 16, 2024 1.150 1.215 1.120 1.190 13,960 +0.08(+7.21%)
Oct 15, 2024 1.180 1.250 1.110 1.110 15,774 -0.11(-9.18%)
Oct 14, 2024 1.120 1.240 1.120 1.222 29,659 +0.10(+9.12%)
Oct 11, 2024 1.130 1.140 1.080 1.120 19,418 +0.01(+0.90%)
Oct 10, 2024 1.040 1.118 1.040 1.110 26,982 +0.08(+7.77%)
Oct 09, 2024 1.100 1.130 1.030 1.030 68,192 -0.06(-5.50%)
Oct 08, 2024 1.150 1.180 1.090 1.090 33,411 -0.06(-5.22%)
Oct 07, 2024 1.190 1.280 1.130 1.150 73,471 -0.02(-1.29%)
Oct 04, 2024 1.180 1.200 1.140 1.165 14,582 -0.01(-0.85%)
Oct 03, 2024 1.180 1.210 1.160 1.175 26,743 -0.01(-1.26%)
Oct 02, 2024 1.130 1.222 1.130 1.190 50,342 -0.02(-1.65%)
Oct 01, 2024 1.320 1.345 1.130 1.210 55,532 -0.12(-9.02%)
Sep 30, 2024 1.320 1.370 1.290 1.330 31,793 +0.01(+0.76%)
Sep 27, 2024 1.340 1.351 1.290 1.320 27,167 -0.03(-2.22%)
Sep 26, 2024 1.310 1.370 1.300 1.350 23,596 +0.05(+3.85%)
Sep 25, 2024 1.360 1.390 1.290 1.300 29,981 -0.06(-4.41%)
Sep 24, 2024 1.370 1.430 1.330 1.360 38,855 -0.01(-0.73%)
Sep 23, 2024 1.500 1.500 1.360 1.370 43,224 -0.09(-6.16%)
Sep 20, 2024 1.570 1.600 1.450 1.460 61,504 -0.16(-9.88%)
Sep 19, 2024 1.630 1.700 1.610 1.620 64,898 -0.04(-2.41%)
Sep 18, 2024 1.680 1.800 1.570 1.660 125,359 -0.06(-3.49%)
Sep 17, 2024 1.670 1.840 1.636 1.720 95,330 +0.04(+2.38%)
Sep 16, 2024 1.560 1.750 1.550 1.680 143,344 -0.02(-1.18%)
Sep 13, 2024 1.600 1.710 1.550 1.700 212,959 +0.10(+6.25%)
Sep 12, 2024 1.450 1.650 1.370 1.600 177,388 +0.16(+11.11%)
Sep 11, 2024 1.430 1.450 1.350 1.440 123,254 -0.01(-0.69%)
Sep 10, 2024 1.420 1.500 1.379 1.450 171,759 +0.01(+0.69%)
Sep 09, 2024 1.610 1.630 1.360 1.440 339,922 -0.19(-11.66%)
Sep 06, 2024 2.070 2.118 1.590 1.630 968,375 -0.54(-24.88%)
Sep 05, 2024 3.170 3.300 2.110 2.170 14,708,581 -0.20(-8.44%)
Sep 04, 2024 1.570 2.760 1.280 2.370 10,875,470 +0.20(+9.00%)
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.