Shuttle Pharmaceuticals ... (SHPH)
NASDAQ: SHPH
· Real-Time Price · USD
4.42
0.04 (0.91%)
At close: Sep 24, 2025, 3:59 PM
4.30
-2.82%
After-hours: Sep 24, 2025, 06:27 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 4.26 | 4.46 | 4.16 | 4.42 | 4.42 | 0.91% | 68,379 |
| Sep 23, 2025 | 4.49 | 4.55 | 4.26 | 4.38 | 4.38 | 0.69% | 101,905 |
| Sep 22, 2025 | 4.09 | 4.96 | 3.94 | 4.35 | 4.35 | 6.36% | 450,600 |
| Sep 19, 2025 | 4.20 | 4.37 | 4.09 | 4.09 | 4.09 | -7.88% | 93,924 |
| Sep 18, 2025 | 4.40 | 4.54 | 4.30 | 4.44 | 4.44 | 1.83% | 131,724 |
| Sep 17, 2025 | 3.64 | 4.54 | 3.62 | 4.36 | 4.36 | 21.79% | 485,900 |
| Sep 16, 2025 | 3.45 | 3.62 | 3.41 | 3.58 | 3.58 | 3.17% | 32,200 |
| Sep 15, 2025 | 3.53 | 3.58 | 3.42 | 3.47 | 3.47 | -3.34% | 36,666 |
| Sep 12, 2025 | 3.40 | 3.68 | 3.40 | 3.59 | 3.59 | 3.16% | 93,111 |
| Sep 11, 2025 | 3.35 | 3.60 | 3.34 | 3.48 | 3.48 | 0.87% | 45,439 |
| Sep 10, 2025 | 3.49 | 3.54 | 3.41 | 3.45 | 3.45 | -1.43% | 12,685 |
| Sep 9, 2025 | 3.20 | 3.67 | 3.20 | 3.50 | 3.50 | 4.48% | 23,500 |
| Sep 8, 2025 | 3.37 | 3.38 | 3.26 | 3.35 | 3.35 | -0.59% | 7,373 |
| Sep 5, 2025 | 3.41 | 3.46 | 3.33 | 3.37 | 3.37 | -1.17% | 14,681 |
| Sep 4, 2025 | 3.60 | 3.62 | 3.33 | 3.41 | 3.41 | -5.54% | 28,400 |
| Sep 3, 2025 | 3.35 | 3.68 | 3.30 | 3.61 | 3.61 | 6.80% | 93,500 |
| Sep 2, 2025 | 3.37 | 3.41 | 3.31 | 3.38 | 3.38 | 2.42% | 8,226 |
| Aug 29, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -0.60% | 12,700 |
| Aug 28, 2025 | 3.37 | 3.43 | 3.32 | 3.32 | 3.32 | -0.60% | 19,314 |
| Aug 27, 2025 | 3.39 | 3.47 | 3.31 | 3.34 | 3.34 | -2.05% | 10,909 |