Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
NASDAQ: SHPH · Real-Time Price · USD
0.2320
-0.0005 (-0.22%)
At close: May 12, 2025, 4:00 PM
0.2256
-0.0064 (-2.76%)
After-hours: May 12, 2025, 7:59 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -0.22% | 19,850,439 |
| May 9, 2025 | 0.44 | 0.45 | 0.21 | 0.23 | 0.23 | -13.89% | 185,865,964 |
| May 8, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 4.65% | 9,493,635 |
| May 7, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -5.49% | 901,331 |
| May 6, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.94% | 225,400 |
| May 5, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -0.25% | 159,244 |
| May 2, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 1.32% | 250,155 |
| May 1, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 5.16% | 98,124 |
| Apr 30, 2025 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -8.74% | 512,979 |
| Apr 29, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -0.07% | 280,249 |
| Apr 28, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -5.42% | 423,476 |
| Apr 25, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 4.52% | 404,784 |
| Apr 24, 2025 | 0.29 | 0.32 | 0.27 | 0.30 | 0.30 | -1.69% | 1,180,442 |
| Apr 23, 2025 | 0.29 | 0.31 | 0.25 | 0.30 | 0.30 | 20.15% | 2,570,390 |
| Apr 22, 2025 | 0.25 | 0.37 | 0.24 | 0.25 | 0.25 | 0.12% | 6,907,734 |
| Apr 21, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -1.07% | 285,165 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -0.98% | 414,297 |
| Apr 16, 2025 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | -1.92% | 657,817 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.23 | 0.26 | 0.26 | -14.43% | 1,233,025 |
| Apr 14, 2025 | 0.34 | 0.35 | 0.30 | 0.31 | 0.31 | -16.67% | 1,766,135 |
| Apr 11, 2025 | 0.49 | 0.49 | 0.36 | 0.37 | 0.37 | -11.81% | 8,511,845 |
| Apr 10, 2025 | 0.42 | 0.50 | 0.39 | 0.42 | 0.42 | 3.72% | 8,127,997 |
| Apr 9, 2025 | 0.37 | 0.43 | 0.36 | 0.40 | 0.40 | -1.67% | 433,341 |
| Apr 8, 2025 | 0.45 | 0.46 | 0.39 | 0.41 | 0.41 | -8.05% | 751,604 |
| Apr 7, 2025 | 0.42 | 0.55 | 0.41 | 0.44 | 0.44 | 13.46% | 3,173,221 |
| Apr 4, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | 0.39 | -2.55% | 86,722 |
| Apr 3, 2025 | 0.40 | 0.43 | 0.40 | 0.40 | 0.40 | -4.49% | 33,411 |
| Apr 2, 2025 | 0.43 | 0.45 | 0.41 | 0.42 | 0.42 | 2.77% | 107,697 |
| Apr 1, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 4.81% | 81,326 |
| Mar 31, 2025 | 0.37 | 0.41 | 0.35 | 0.39 | 0.39 | - | 51,128 |
| Mar 28, 2025 | 0.38 | 0.39 | 0.36 | 0.39 | 0.39 | -1.49% | 46,602 |
| Mar 27, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -2.25% | 38,748 |
| Mar 26, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 5.95% | 54,391 |
| Mar 25, 2025 | 0.39 | 0.42 | 0.38 | 0.38 | 0.38 | -3.37% | 51,602 |
| Mar 24, 2025 | 0.41 | 0.44 | 0.39 | 0.39 | 0.39 | -6.32% | 48,841 |
| Mar 21, 2025 | 0.43 | 0.44 | 0.38 | 0.42 | 0.42 | 3.85% | 130,899 |
| Mar 20, 2025 | 0.40 | 0.49 | 0.40 | 0.41 | 0.41 | -1.34% | 304,411 |
| Mar 19, 2025 | 0.42 | 0.43 | 0.39 | 0.41 | 0.41 | -2.12% | 89,311 |
| Mar 18, 2025 | 0.42 | 0.44 | 0.39 | 0.42 | 0.42 | -6.67% | 25,162 |
| Mar 17, 2025 | 0.34 | 0.45 | 0.33 | 0.45 | 0.45 | 21.62% | 144,868 |
| Mar 14, 2025 | 0.36 | 0.40 | 0.34 | 0.37 | 0.37 | -13.55% | 1,651,312 |
| Mar 13, 2025 | 0.43 | 0.49 | 0.40 | 0.43 | 0.43 | -1.70% | 114,154 |
| Mar 12, 2025 | 0.37 | 0.51 | 0.36 | 0.44 | 0.44 | 3.64% | 766,305 |
| Mar 11, 2025 | 0.43 | 0.44 | 0.38 | 0.42 | 0.42 | -4.95% | 111,849 |
| Mar 10, 2025 | 0.49 | 0.49 | 0.40 | 0.44 | 0.44 | -8.81% | 405,847 |
| Mar 7, 2025 | 0.58 | 0.59 | 0.42 | 0.48 | 0.48 | -11.87% | 1,059,921 |
| Mar 6, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.29% | 14,008 |
| Mar 5, 2025 | 0.57 | 0.60 | 0.53 | 0.54 | 0.54 | -4.50% | 53,702 |
| Mar 4, 2025 | 0.53 | 0.59 | 0.52 | 0.57 | 0.57 | 3.36% | 38,881 |
| Mar 3, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -9.64% | 99,542 |