Shuttle Pharmaceuticals ... (SHPH)
NASDAQ: SHPH
· Real-Time Price · USD
3.41
-0.20 (-5.52%)
At close: Sep 04, 2025, 3:59 PM
3.51
2.93%
After-hours: Sep 04, 2025, 07:35 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.35 | 3.68 | 3.30 | 3.61 | 3.61 | 6.80% | 92,748 |
| 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 |
| Aug 26, 2025 | 3.27 | 3.42 | 3.27 | 3.41 | 3.41 | 2.71% | 13,723 |
| Aug 25, 2025 | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -3.49% | 25,800 |
| Aug 22, 2025 | 3.25 | 3.45 | 3.25 | 3.44 | 3.44 | 1.78% | 28,308 |
| Aug 21, 2025 | 3.36 | 3.49 | 3.31 | 3.38 | 3.38 | 2.11% | 9,670 |
| Aug 20, 2025 | 3.09 | 3.35 | 3.09 | 3.31 | 3.31 | 5.41% | 22,200 |
| Aug 19, 2025 | 3.27 | 3.32 | 3.10 | 3.14 | 3.14 | -4.27% | 17,926 |
| Aug 18, 2025 | 3.32 | 3.41 | 3.26 | 3.28 | 3.28 | -1.20% | 27,500 |
| Aug 15, 2025 | 3.46 | 3.49 | 3.28 | 3.32 | 3.32 | -5.14% | 49,285 |
| Aug 14, 2025 | 3.48 | 3.68 | 3.42 | 3.50 | 3.50 | -1.13% | 65,740 |
| Aug 13, 2025 | 3.54 | 3.59 | 3.46 | 3.54 | 3.54 | -1.39% | 23,082 |
| Aug 12, 2025 | 3.44 | 3.60 | 3.44 | 3.59 | 3.59 | 4.36% | 18,967 |
| Aug 11, 2025 | 3.45 | 3.61 | 3.42 | 3.44 | 3.44 | 0.58% | 61,500 |
| Aug 8, 2025 | 3.64 | 3.80 | 3.37 | 3.42 | 3.42 | -2.84% | 40,210 |
| Aug 7, 2025 | 3.57 | 3.69 | 3.48 | 3.52 | 3.52 | -2.22% | 26,200 |
| Aug 6, 2025 | 3.69 | 3.75 | 3.60 | 3.60 | 3.60 | -2.70% | 34,300 |