Stockscreener 앱 받기
0.1719
0.81%
-0.0014
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $0.1748 | $0.164 | $0.0108 | 619,497.0 | -0.87% |
| 2025-06-02 | $0.18 | $0.1655 | $0.0145 | 1,200,749.0 | -0.86% |
| 2025-05-30 | $0.1869 | $0.1717 | $0.0152 | 988,198.0 | -3.43% |
| 2025-05-29 | $0.184 | $0.168 | $0.016 | 1,863,986.0 | +6.47% |
| 2025-05-28 | $0.177 | $0.166 | $0.011 | 939,631.0 | -2.75% |
| 2025-05-27 | $0.184 | $0.1647 | $0.0193 | 909,240.0 | +0.46% |
| 2025-05-23 | $0.1788 | $0.164 | $0.0148 | 1,191,624.0 | -2.74% |
| 2025-05-22 | $0.1895 | $0.1709 | $0.0186 | 1,402,306.0 | -3.87% |
| 2025-05-21 | $0.1989 | $0.1812 | $0.0177 | 1,269,074.0 | -7.23% |
| 2025-05-20 | $0.207 | $0.1923 | $0.0147 | 1,760,229.0 | -3.19% |
| 2025-05-19 | $0.2144 | $0.203 | $0.0114 | 1,015,676.0 | -4.07% |
| 2025-05-16 | $0.216 | $0.204 | $0.012 | 1,530,795.0 | -2.79% |
| 2025-05-15 | $0.2326 | $0.2112 | $0.0214 | 2,495,744.0 | -4.76% |
| 2025-05-14 | $0.27 | $0.208 | $0.062 | 9,591,358.0 | +12.11% |
| 2025-05-13 | $0.2254 | $0.205 | $0.0204 | 3,269,568.0 | -10.30% |
| 2025-05-12 | $0.2493 | $0.2008 | $0.0485 | 19,629,511.0 | -0.22% |
| 2025-05-09 | $0.45 | $0.2104 | $0.2396 | 184,093,743.0 | -13.89% |
| 2025-05-08 | $0.2754 | $0.2603 | $0.0151 | 6,520,518.0 | +4.65% |
| 2025-05-07 | $0.2786 | $0.2501 | $0.0285 | 892,605.0 | -5.49% |
| 2025-05-06 | $0.2841 | $0.2616 | $0.0225 | 219,991.0 | -3.94% |
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 연도별 가격 이력
이 심층 분석에서는 Shuttle Pharmaceuticals Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shuttle Pharmaceuticals Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $0.18 | $0.164 | $0.016 | 1,820,246.0 | -1.72% |
| 2025-05 | $0.45 | $0.164 | $0.286 | 240,075,521.0 | -34.63% |
| 2025-04 | $0.5452 | $0.23 | $0.3152 | 34,895,992.0 | -31.26% |
| 2025-03 | $0.621 | $0.331 | $0.29 | 5,131,402.0 | -36.10% |
| 2025-02 | $0.79 | $0.57 | $0.22 | 1,122,049.0 | -19.15% |
| 2025-01 | $1.01 | $0.7301 | $0.2799 | 1,573,256.0 | -12.34% |
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.861 | $0.58 | $0.281 | 2,451,978.0 | -8.84% |
| 2024-11 | $1.95 | $0.8032 | $1.15 | 2,193,197.0 | -54.65% |
| 2024-10 | $2.25 | $1.03 | $1.22 | 64,316,197.0 | +40.60% |
| 2024-09 | $3.30 | $1.28 | $2.02 | 31,534,525.0 | -31.09% |
| 2024-08 | $2.51 | $0.2872 | $2.22 | 2,701,106.0 | +382.62% |
| 2024-07 | $0.537 | $0.36 | $0.177 | 14,666,414.0 | +0.03% |
| 2024-06 | $0.56 | $0.36 | $0.20 | 1,200,041.0 | -24.71% |
| 2024-05 | $0.5888 | $0.386 | $0.2028 | 1,394,452.0 | +30.43% |
| 2024-04 | $0.4399 | $0.37 | $0.0699 | 664,442.0 | +0.27% |
| 2024-03 | $0.545 | $0.36 | $0.185 | 1,452,845.0 | +3.70% |
| 2024-02 | $0.4199 | $0.35 | $0.0699 | 1,006,097.0 | +0.31% |
| 2024-01 | $0.6183 | $0.366 | $0.2523 | 6,475,654.0 | -14.22% |
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.52 | $0.4165 | $0.1035 | 2,451,931.0 | -8.98% |
| 2023-11 | $0.53 | $0.421 | $0.109 | 703,832.0 | +6.59% |
| 2023-10 | $0.669 | $0.42 | $0.249 | 2,093,957.0 | -23.11% |
| 2023-09 | $0.8025 | $0.5185 | $0.284 | 3,260,211.0 | -17.56% |
| 2023-08 | $0.93 | $0.6513 | $0.2787 | 3,726,619.0 | -17.80% |
| 2023-07 | $1.27 | $0.837 | $0.433 | 3,605,424.0 | -21.73% |
| 2023-06 | $1.18 | $1.00 | $0.18 | 5,688,039.0 | +3.54% |
| 2023-05 | $2.75 | $1.02 | $1.73 | 83,317,768.0 | -32.68% |
| 2023-04 | $1.85 | $1.25 | $0.5999 | 1,236,681.0 | +24.06% |
| 2023-03 | $1.58 | $1.18 | $0.3996 | 1,059,804.0 | +0.00% |
3.28%
2.99%
자본화:
|
볼륨(24시간):