Shuttle Pharmaceuticals ... (SHPH)
0.38
-0.02 (-5.94%)
At close: Mar 27, 2025, 3:52 PM
0.38
2.10%
After-hours: Mar 27, 2025, 06:53 PM EDT
SHPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.02 | 5.26% | 54,191 |
| Mar 25, 2025 | 0.39 | 0.42 | 0.38 | 0.38 | -0.01 | -2.56% | 51,602 |
| Mar 24, 2025 | 0.41 | 0.44 | 0.39 | 0.39 | -0.03 | -7.14% | 48,841 |
| Mar 21, 2025 | 0.43 | 0.44 | 0.38 | 0.42 | 0.01 | 2.44% | 130,899 |
| Mar 20, 2025 | 0.40 | 0.49 | 0.40 | 0.41 | 0.00 | 0.00% | 304,411 |
| Mar 19, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | -0.01 | -2.38% | 89,311 |
| Mar 18, 2025 | 0.42 | 0.44 | 0.39 | 0.42 | -0.03 | -6.67% | 25,200 |
| Mar 17, 2025 | 0.34 | 0.45 | 0.33 | 0.45 | 0.08 | 21.62% | 144,868 |
| Mar 14, 2025 | 0.36 | 0.40 | 0.34 | 0.37 | -0.06 | -13.95% | 1,651,312 |
| Mar 13, 2025 | 0.43 | 0.48 | 0.40 | 0.43 | -0.01 | -2.27% | 114,200 |
| Mar 12, 2025 | 0.37 | 0.51 | 0.36 | 0.44 | 0.02 | 4.76% | 766,305 |
| Mar 11, 2025 | 0.43 | 0.44 | 0.38 | 0.42 | -0.02 | -4.55% | 111,849 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.40 | 0.44 | -0.04 | -8.33% | 411,400 |
| Mar 7, 2025 | 0.58 | 0.59 | 0.42 | 0.48 | -0.07 | -12.73% | 1,059,921 |
| Mar 6, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.01 | 1.85% | 14,008 |
| Mar 5, 2025 | 0.57 | 0.60 | 0.53 | 0.54 | -0.03 | -5.26% | 53,702 |
| Mar 4, 2025 | 0.53 | 0.59 | 0.52 | 0.57 | 0.02 | 3.64% | 38,900 |
| Mar 3, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | -0.06 | -9.84% | 99,542 |
| Feb 28, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.00 | 0.00% | 69,700 |
| Feb 27, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.01 | 1.67% | 46,554 |
| Feb 26, 2025 | 0.59 | 0.64 | 0.57 | 0.60 | 0.00 | 0.00% | 107,500 |
| Feb 25, 2025 | 0.60 | 0.64 | 0.58 | 0.60 | -0.01 | -1.64% | 93,221 |
| Feb 24, 2025 | 0.60 | 0.68 | 0.58 | 0.61 | -0.01 | -1.61% | 63,743 |
| Feb 21, 2025 | 0.61 | 0.69 | 0.59 | 0.62 | 0.02 | 3.33% | 103,235 |
| Feb 20, 2025 | 0.62 | 0.64 | 0.60 | 0.60 | -0.04 | -6.25% | 81,707 |
| Feb 19, 2025 | 0.66 | 0.70 | 0.62 | 0.64 | -0.04 | -5.88% | 90,500 |
| Feb 18, 2025 | 0.69 | 0.70 | 0.66 | 0.68 | -0.02 | -2.86% | 66,030 |
| Feb 14, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.01 | 1.45% | 77,908 |
| Feb 13, 2025 | 0.70 | 0.71 | 0.68 | 0.69 | 0.00 | 0.00% | 38,176 |
| Feb 12, 2025 | 0.67 | 0.71 | 0.67 | 0.69 | 0.02 | 2.99% | 58,147 |
| Feb 11, 2025 | 0.67 | 0.71 | 0.66 | 0.67 | -0.03 | -4.29% | 73,100 |
| Feb 10, 2025 | 0.76 | 0.79 | 0.67 | 0.70 | -0.03 | -4.11% | 54,013 |
| Feb 7, 2025 | 0.68 | 0.76 | 0.68 | 0.73 | 0.05 | 7.35% | 19,700 |
| Feb 6, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.01 | 1.49% | 12,000 |
| Feb 5, 2025 | 0.70 | 0.70 | 0.63 | 0.67 | -0.04 | -5.63% | 32,700 |
| Feb 4, 2025 | 0.72 | 0.79 | 0.70 | 0.71 | -0.01 | -1.39% | 11,324 |
| Feb 3, 2025 | 0.74 | 0.74 | 0.67 | 0.72 | -0.03 | -4.00% | 25,309 |
| Jan 31, 2025 | 0.77 | 0.80 | 0.75 | 0.75 | -0.04 | -5.06% | 15,411 |
| Jan 30, 2025 | 0.74 | 0.83 | 0.74 | 0.79 | 0.04 | 5.33% | 18,260 |
| Jan 29, 2025 | 0.78 | 0.82 | 0.73 | 0.75 | -0.03 | -3.85% | 35,100 |
| Jan 28, 2025 | 0.89 | 0.89 | 0.76 | 0.78 | -0.07 | -8.24% | 43,500 |
| Jan 27, 2025 | 0.91 | 0.91 | 0.83 | 0.85 | -0.04 | -4.49% | 35,800 |
| Jan 24, 2025 | 0.92 | 0.93 | 0.86 | 0.89 | -0.03 | -3.26% | 49,227 |
| Jan 23, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | -0.06 | -6.12% | 94,064 |
| Jan 22, 2025 | 0.85 | 1.01 | 0.85 | 0.98 | 0.10 | 11.36% | 568,449 |
| Jan 21, 2025 | 0.91 | 0.92 | 0.84 | 0.88 | 0.04 | 4.76% | 33,524 |
| Jan 17, 2025 | 0.89 | 0.89 | 0.83 | 0.84 | -0.04 | -4.55% | 52,505 |
| Jan 16, 2025 | 0.84 | 0.92 | 0.84 | 0.88 | 0.04 | 4.76% | 15,600 |
| Jan 15, 2025 | 0.87 | 0.90 | 0.84 | 0.84 | -0.01 | -1.18% | 43,017 |
| Jan 14, 2025 | 0.92 | 0.93 | 0.83 | 0.85 | -0.05 | -5.56% | 52,539 |