Shuttle Pharmaceuticals ... (SHPH)
NASDAQ: SHPH
· Real-Time Price · USD
3.85
-0.07 (-1.79%)
At close: Oct 15, 2025, 3:59 PM
3.73
-3.12%
After-hours: Oct 15, 2025, 05:29 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.76 | 3.97 | 3.69 | 3.92 | 3.92 | 3.16% | 71,550 |
| Oct 13, 2025 | 3.70 | 3.99 | 3.45 | 3.80 | 3.80 | -7.32% | 260,500 |
| Oct 10, 2025 | 5.58 | 5.59 | 3.30 | 4.10 | 4.10 | -13.87% | 1,963,818 |
| Oct 9, 2025 | 4.50 | 4.96 | 4.50 | 4.76 | 4.76 | 8.43% | 1,311,900 |
| Oct 8, 2025 | 4.29 | 4.69 | 4.21 | 4.39 | 4.39 | 4.52% | 412,261 |
| Oct 7, 2025 | 4.29 | 4.58 | 4.16 | 4.20 | 4.20 | -2.55% | 52,100 |
| Oct 6, 2025 | 4.44 | 4.46 | 4.14 | 4.31 | 4.31 | -3.79% | 66,600 |
| Oct 3, 2025 | 4.25 | 4.59 | 4.24 | 4.48 | 4.48 | 5.91% | 103,100 |
| Oct 2, 2025 | 3.90 | 4.45 | 3.79 | 4.23 | 4.23 | 11.32% | 331,226 |
| Oct 1, 2025 | 3.56 | 3.94 | 3.56 | 3.80 | 3.80 | 7.04% | 74,200 |
| Sep 30, 2025 | 3.73 | 3.79 | 3.52 | 3.55 | 3.55 | -6.58% | 37,500 |
| Sep 29, 2025 | 3.96 | 4.11 | 3.73 | 3.80 | 3.80 | -5.24% | 61,300 |
| Sep 26, 2025 | 4.23 | 4.23 | 4.00 | 4.01 | 4.01 | -3.14% | 74,045 |
| Sep 25, 2025 | 4.29 | 4.41 | 4.11 | 4.14 | 4.14 | -6.33% | 107,300 |
| Sep 24, 2025 | 4.26 | 4.46 | 4.16 | 4.42 | 4.42 | 0.91% | 73,706 |
| 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 |
Page 1 of 40