Stockscreener 앱 받기
0.2508
1.07%
-0.0027
시간 외 거래:
.25
-0.0008
-0.32%
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $0.26 | $0.2326 | $0.0274 | 273,549.0 | -1.07% |
| 2025-04-17 | $0.2582 | $0.23 | $0.0282 | 398,678.0 | -0.98% |
| 2025-04-16 | $0.30 | $0.2451 | $0.0549 | 654,127.0 | -1.92% |
| 2025-04-15 | $0.30 | $0.23 | $0.07 | 1,197,450.0 | -14.43% |
| 2025-04-14 | $0.349 | $0.302 | $0.047 | 1,722,567.0 | -16.67% |
| 2025-04-11 | $0.493 | $0.36 | $0.133 | 8,294,464.0 | -11.81% |
| 2025-04-10 | $0.498 | $0.39 | $0.108 | 6,280,837.0 | +3.72% |
| 2025-04-09 | $0.43 | $0.36 | $0.07 | 416,268.0 | -1.67% |
| 2025-04-08 | $0.4499 | $0.39 | $0.0599 | 388,261.0 | -8.05% |
| 2025-04-07 | $0.5452 | $0.41 | $0.1352 | 3,120,679.0 | +13.46% |
| 2025-04-04 | $0.4378 | $0.3759 | $0.0619 | 67,729.0 | -2.55% |
| 2025-04-03 | $0.4297 | $0.40 | $0.0297 | 28,486.0 | -4.49% |
| 2025-04-02 | $0.4545 | $0.41 | $0.0445 | 104,694.0 | +2.77% |
| 2025-04-01 | $0.4249 | $0.38 | $0.0449 | 81,018.0 | +4.81% |
| 2025-03-31 | $0.409 | $0.3501 | $0.0589 | 51,128.0 | +0.00% |
| 2025-03-28 | $0.3929 | $0.3555 | $0.0374 | 46,250.0 | -1.49% |
| 2025-03-27 | $0.4099 | $0.3753 | $0.0346 | 37,657.0 | -2.25% |
| 2025-03-26 | $0.4178 | $0.3801 | $0.0377 | 54,391.0 | +5.95% |
| 2025-03-25 | $0.42 | $0.3805 | $0.0395 | 45,001.0 | -3.37% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $0.5452 | $0.23 | $0.3152 | 23,302,356.0 | -35.53% |
| 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% |
0.47%
0.69%
자본화:
|
볼륨(24시간):