Shuttle Pharmaceuticals ... (SHPH)
NASDAQ: SHPH
· Real-Time Price · USD
3.62
0.08 (2.26%)
At close: Aug 14, 2025, 3:59 PM
3.44
-4.97%
Pre-market: Aug 15, 2025, 07:10 AM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.48 | 3.68 | 3.42 | 3.50 | 3.50 | -1.13% | 64,981 |
| 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 |
| Aug 5, 2025 | 3.56 | 3.83 | 3.56 | 3.70 | 3.70 | 1.93% | 65,900 |
| Aug 4, 2025 | 3.41 | 3.73 | 3.41 | 3.63 | 3.63 | 3.71% | 34,127 |
| Aug 1, 2025 | 3.60 | 3.70 | 3.33 | 3.50 | 3.50 | -4.11% | 29,956 |
| Jul 31, 2025 | 3.85 | 3.85 | 3.65 | 3.65 | 3.65 | -1.88% | 39,400 |
| Jul 30, 2025 | 3.87 | 3.88 | 3.65 | 3.72 | 3.72 | -2.62% | 34,630 |
| Jul 29, 2025 | 3.93 | 3.96 | 3.80 | 3.82 | 3.82 | -3.29% | 42,600 |
| Jul 28, 2025 | 3.88 | 4.10 | 3.88 | 3.95 | 3.95 | 2.07% | 54,672 |
| Jul 25, 2025 | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | 1.04% | 19,075 |
| Jul 24, 2025 | 3.91 | 3.91 | 3.81 | 3.83 | 3.83 | -3.53% | 37,624 |
| Jul 23, 2025 | 4.04 | 4.08 | 3.91 | 3.97 | 3.97 | 2.32% | 75,500 |
| Jul 22, 2025 | 3.78 | 4.14 | 3.77 | 3.88 | 3.88 | 0.00% | 78,900 |
| Jul 21, 2025 | 3.85 | 3.90 | 3.76 | 3.88 | 3.88 | 1.84% | 60,247 |
| Jul 18, 2025 | 3.94 | 4.04 | 3.68 | 3.81 | 3.81 | -3.30% | 110,200 |