SHPH - Shuttle Pharmaceuticals Holdings Inc
0.2325
-0.038 -16.129%
Share volume: 183,593,296
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$0.27
-0.04
-0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.44 | $0.44 | $0.45 | $0.45 | $0.21 | $0.21 | $0.23 | $0.23 | 183,593,296 | $183,593,296.00 |
| 05-08-2025 | $0.26 | $0.26 | $0.28 | $0.28 | $0.26 | $0.26 | $0.27 | $0.27 | 9,493,635 | $9,493,635.00 |
| 05-07-2025 | $0.27 | $0.27 | $0.28 | $0.28 | $0.25 | $0.25 | $0.26 | $0.26 | 901,331 | $901,331.00 |
| 05-06-2025 | $0.28 | $0.28 | $0.28 | $0.28 | $0.26 | $0.26 | $0.27 | $0.27 | 225,400 | $225,400.00 |
| 05-05-2025 | $0.28 | $0.28 | $0.29 | $0.29 | $0.27 | $0.27 | $0.28 | $0.28 | 159,244 | $159,244.00 |
| 05-02-2025 | $0.29 | $0.29 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | $0.28 | 250,155 | $250,155.00 |
| 05-01-2025 | $0.28 | $0.28 | $0.29 | $0.29 | $0.26 | $0.26 | $0.28 | $0.28 | 98,124 | $98,124.00 |
| 04-30-2025 | $0.28 | $0.28 | $0.29 | $0.29 | $0.26 | $0.26 | $0.27 | $0.27 | 512,979 | $512,979.00 |
| 04-29-2025 | $0.29 | $0.29 | $0.30 | $0.30 | $0.28 | $0.28 | $0.29 | $0.29 | 280,249 | $280,249.00 |
| 04-28-2025 | $0.31 | $0.31 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | $0.29 | 423,476 | $423,476.00 |
