Shuttle Pharmaceuticals Inc (SHPH) Historical Stock Data

0.43 ↑0.02 (5.63%)

As of April 30, 2024, 11:13am EST.

Historical Data

In the past 30 trading days, SHPH is up 0.33% a day on average. There have been 16 days where Shuttle Pharmaceuticals Inc closed green and 14 days where SHPH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.42	0.43	↑$0.01 (3.04%)	0.40	0.44	27.90K
2024-04-30	0.40	0.41	↑$0.01 (2.03%)	0.38	0.41	18.85K
2024-04-29	0.39	0.39	↑$0.00 (0.59%)	0.38	0.40	19.47K
2024-04-26	0.38	0.39	↑$0.00 (0.73%)	0.38	0.40	27.51K
2024-04-25	0.37	0.40	↑$0.03 (7.89%)	0.37	0.40	18.51K
2024-04-24	0.37	0.39	↑$0.02 (4.85%)	0.37	0.43	17.91K
2024-04-23	0.39	0.39	↓$0.00 (-0.51%)	0.37	0.39	23.77K
2024-04-22	0.40	0.39	↓$0.01 (-3.01%)	0.39	0.42	6.74K
2024-04-19	0.40	0.39	↓$0.02 (-3.84%)	0.38	0.40	11.52K
2024-04-18	0.40	0.40	↑$0.00 (0.35%)	0.39	0.41	10.99K
2024-04-17	0.42	0.41	↓$0.01 (-1.23%)	0.39	0.42	15.83K
2024-04-16	0.40	0.42	↑$0.02 (5.00%)	0.39	0.42	13.46K
2024-04-15	0.40	0.41	↑$0.01 (1.62%)	0.39	0.41	59.96K
2024-04-12	0.41	0.41	↓$0.00 (-0.24%)	0.40	0.42	21.94K
2024-04-11	0.42	0.42	↓$0.00 (-0.24%)	0.40	0.42	9.47K
2024-04-10	0.40	0.40	↓$0.00 (-0.02%)	0.40	0.42	33.35K
2024-04-09	0.42	0.42	↑$0.00 (0.93%)	0.40	0.43	15.46K
2024-04-08	0.42	0.42	↑$0.00 (0.02%)	0.40	0.43	52.59K
2024-04-05	0.42	0.43	↑$0.01 (1.88%)	0.38	0.43	49.45K
2024-04-04	0.41	0.43	↑$0.01 (3.26%)	0.39	0.43	67.79K
2024-04-03	0.40	0.43	↑$0.03 (6.45%)	0.39	0.44	128.55K
2024-04-02	0.43	0.44	↑$0.01 (1.15%)	0.42	0.44	28.04K
2024-04-01	0.43	0.42	↓$0.01 (-1.62%)	0.41	0.43	16.19K
2024-03-28	0.43	0.41	↓$0.02 (-5.14%)	0.40	0.43	110.21K
2024-03-27	0.44	0.42	↓$0.02 (-4.55%)	0.41	0.44	32.12K
2024-03-26	0.42	0.43	↑$0.00 (0.95%)	0.42	0.44	19.61K
2024-03-25	0.46	0.43	↓$0.03 (-6.11%)	0.42	0.46	56.03K
2024-03-22	0.45	0.45	↓$0.00 (-0.44%)	0.42	0.46	93.13K
2024-03-21	0.46	0.45	↓$0.01 (-1.72%)	0.43	0.46	98.39K
2024-03-20	0.45	0.44	↓$0.01 (-2.24%)	0.42	0.45	51.13K