Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)
3.0900
-0.1300 (-4.04%)
NASDAQ · Last Trade: Oct 24th, 3:38 AM EDT
Historical Prices For Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.15 | 3.15 | 3.02 | 3.09 | 74,911 | 3.09 |
| 10/22/2025 | 3.62 | 3.66 | 3.15 | 3.22 | 766,584 | 3.22 |
| 10/21/2025 | 3.65 | 3.75 | 3.40 | 3.47 | 950,456 | 3.47 |
| 10/20/2025 | 3.60 | 3.73 | 3.38 | 3.68 | 16,311 | 3.68 |
| 10/17/2025 | 3.69 | 3.72 | 3.37 | 3.63 | 79,252 | 3.63 |
| 10/16/2025 | 3.83 | 3.83 | 3.62 | 3.68 | 33,171 | 3.68 |
| 10/15/2025 | 3.93 | 4.07 | 3.77 | 3.85 | 51,225 | 3.85 |
| 10/14/2025 | 3.76 | 3.97 | 3.69 | 3.92 | 74,038 | 3.92 |
| 10/13/2025 | 3.70 | 3.99 | 3.45 | 3.80 | 259,958 | 3.80 |
| 10/10/2025 | 5.58 | 5.59 | 3.30 | 4.10 | 1,963,818 | 4.10 |
| 10/09/2025 | 4.50 | 4.96 | 4.50 | 4.76 | 1,298,544 | 4.76 |
| 10/08/2025 | 4.29 | 4.69 | 4.21 | 4.39 | 412,261 | 4.39 |
| 10/07/2025 | 4.29 | 4.58 | 4.16 | 4.20 | 51,099 | 4.20 |
| 10/06/2025 | 4.44 | 4.46 | 4.14 | 4.31 | 66,577 | 4.31 |
| 10/03/2025 | 4.25 | 4.59 | 4.24 | 4.48 | 103,081 | 4.48 |
| 10/02/2025 | 3.90 | 4.45 | 3.79 | 4.23 | 328,193 | 4.23 |
| 10/01/2025 | 3.56 | 3.94 | 3.56 | 3.80 | 72,707 | 3.80 |
| 9/30/2025 | 3.73 | 3.79 | 3.52 | 3.55 | 37,479 | 3.55 |
| 9/29/2025 | 3.96 | 4.11 | 3.73 | 3.80 | 61,282 | 3.80 |
| 9/26/2025 | 4.23 | 4.23 | 4.00 | 4.01 | 74,045 | 4.01 |
| 9/25/2025 | 4.29 | 4.41 | 4.11 | 4.14 | 106,009 | 4.14 |
| 9/24/2025 | 4.26 | 4.46 | 4.16 | 4.42 | 73,706 | 4.42 |
| 9/23/2025 | 4.49 | 4.55 | 4.26 | 4.38 | 100,703 | 4.38 |
| 9/22/2025 | 4.09 | 4.96 | 3.94 | 4.35 | 450,186 | 4.35 |
| 9/19/2025 | 4.20 | 4.37 | 4.09 | 4.09 | 93,924 | 4.09 |
| 9/18/2025 | 4.40 | 4.54 | 4.30 | 4.44 | 130,702 | 4.44 |
| 9/17/2025 | 3.64 | 4.54 | 3.62 | 4.36 | 473,814 | 4.36 |
| 9/16/2025 | 3.45 | 3.62 | 3.41 | 3.58 | 30,531 | 3.58 |
| 9/15/2025 | 3.53 | 3.58 | 3.42 | 3.47 | 36,601 | 3.47 |
| 9/12/2025 | 3.40 | 3.68 | 3.40 | 3.59 | 93,111 | 3.59 |
| 9/11/2025 | 3.35 | 3.60 | 3.34 | 3.48 | 45,249 | 3.48 |
| 9/10/2025 | 3.49 | 3.54 | 3.41 | 3.45 | 12,685 | 3.45 |
| 9/09/2025 | 3.20 | 3.67 | 3.20 | 3.50 | 23,488 | 3.50 |
| 9/08/2025 | 3.37 | 3.38 | 3.26 | 3.35 | 7,358 | 3.35 |
| 9/05/2025 | 3.41 | 3.46 | 3.33 | 3.37 | 14,681 | 3.37 |
| 9/04/2025 | 3.60 | 3.62 | 3.33 | 3.41 | 28,370 | 3.41 |
| 9/03/2025 | 3.35 | 3.68 | 3.30 | 3.61 | 92,955 | 3.61 |
| 9/02/2025 | 3.37 | 3.41 | 3.31 | 3.38 | 8,226 | 3.38 |
| 8/29/2025 | 3.39 | 3.39 | 3.30 | 3.30 | 12,685 | 3.30 |
| 8/28/2025 | 3.37 | 3.43 | 3.32 | 3.32 | 19,314 | 3.32 |
| 8/27/2025 | 3.39 | 3.47 | 3.31 | 3.33 | 10,896 | 3.33 |
| 8/26/2025 | 3.27 | 3.42 | 3.27 | 3.41 | 13,723 | 3.41 |
| 8/25/2025 | 3.38 | 3.38 | 3.28 | 3.32 | 25,794 | 3.32 |
| 8/22/2025 | 3.25 | 3.45 | 3.25 | 3.44 | 28,308 | 3.44 |
| 8/21/2025 | 3.35 | 3.49 | 3.31 | 3.38 | 9,670 | 3.38 |
| 8/20/2025 | 3.09 | 3.35 | 3.09 | 3.31 | 22,196 | 3.31 |
| 8/19/2025 | 3.27 | 3.32 | 3.10 | 3.14 | 17,921 | 3.14 |
| 8/18/2025 | 3.32 | 3.40 | 3.26 | 3.28 | 27,499 | 3.28 |
| 8/15/2025 | 3.46 | 3.49 | 3.28 | 3.32 | 49,285 | 3.32 |
| 8/14/2025 | 3.47 | 3.68 | 3.42 | 3.50 | 65,740 | 3.50 |
| 8/13/2025 | 3.54 | 3.59 | 3.46 | 3.54 | 23,081 | 3.54 |
| 8/12/2025 | 3.44 | 3.60 | 3.44 | 3.59 | 18,675 | 3.59 |
| 8/11/2025 | 3.45 | 3.60 | 3.42 | 3.44 | 61,464 | 3.44 |
| 8/08/2025 | 3.64 | 3.80 | 3.37 | 3.42 | 40,210 | 3.42 |
| 8/07/2025 | 3.57 | 3.69 | 3.48 | 3.52 | 26,162 | 3.52 |
| 8/06/2025 | 3.69 | 3.75 | 3.60 | 3.60 | 33,306 | 3.60 |
| 8/05/2025 | 3.56 | 3.83 | 3.56 | 3.70 | 65,823 | 3.70 |
| 8/04/2025 | 3.41 | 3.73 | 3.41 | 3.63 | 34,077 | 3.63 |
| 8/01/2025 | 3.60 | 3.70 | 3.33 | 3.50 | 29,956 | 3.50 |
| 7/31/2025 | 3.85 | 3.85 | 3.65 | 3.65 | 38,805 | 3.65 |
| 7/30/2025 | 3.87 | 3.88 | 3.65 | 3.72 | 34,629 | 3.72 |
| 7/29/2025 | 3.93 | 3.96 | 3.80 | 3.82 | 42,404 | 3.82 |
| 7/28/2025 | 3.88 | 4.10 | 3.88 | 3.95 | 54,445 | 3.95 |
| 7/25/2025 | 3.87 | 3.94 | 3.85 | 3.87 | 19,075 | 3.87 |
| 7/24/2025 | 3.91 | 3.91 | 3.81 | 3.83 | 33,626 | 3.83 |