Shuttle Pharmaceuticals Inc (SHPH) Historical Stock Data
0.40 ↓0.01 (-2.07%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SHPH is down -0.21% a day on average. There have been 13 days where Shuttle Pharmaceuticals Inc closed green and 17 days where SHPH closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-19 | 0.48 | 0.44 | ↓$0.04 (-8.81%) | 0.42 | 0.48 | 108.48K |
2024-03-18 | 0.48 | 0.46 | ↓$0.02 (-3.92%) | 0.46 | 0.55 | 410.74K |
2024-03-15 | 0.44 | 0.46 | ↑$0.02 (4.55%) | 0.43 | 0.48 | 48.91K |
2024-03-14 | 0.44 | 0.43 | ↓$0.01 (-1.63%) | 0.41 | 0.44 | 10.40K |
2024-03-13 | 0.43 | 0.43 | ↓$0.01 (-1.78%) | 0.41 | 0.44 | 14.68K |
2024-03-12 | 0.42 | 0.42 | ↓$0.00 (-0.14%) | 0.41 | 0.43 | 34.55K |
2024-03-11 | 0.40 | 0.42 | ↑$0.02 (6.05%) | 0.40 | 0.44 | 14.10K |
2024-03-08 | 0.40 | 0.42 | ↑$0.02 (4.60%) | 0.40 | 0.42 | 38.07K |
2024-03-07 | 0.42 | 0.41 | ↓$0.01 (-3.42%) | 0.38 | 0.43 | 55.06K |
Create an account or log in to view more rows.
$SHPH free to hold
$SHPH This is just getting warmed up.
$SHPH green shoots
$SHPH whats the target for Friday close?
$SHPH Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$SHPH just waiting to short this bad boy.
$SHPH volume = money
$SHPH rubbish
$SHPH how long until we take off?
$SHPH has just been halted from trading due to volatility.