Stockscreener 앱 받기
0.85
2.30%
-0.02
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $0.8532 | $0.809 | $0.0442 | 64,115.0 | -2.30% |
| 2024-11-26 | $0.90 | $0.825 | $0.075 | 121,059.0 | +1.05% |
| 2024-11-25 | $0.918 | $0.84 | $0.078 | 91,767.0 | -1.15% |
| 2024-11-22 | $0.9106 | $0.8494 | $0.0612 | 83,184.0 | -1.25% |
| 2024-11-21 | $0.90 | $0.84 | $0.06 | 54,546.0 | -1.78% |
| 2024-11-20 | $0.919 | $0.8613 | $0.0577 | 35,373.0 | +0.79% |
| 2024-11-19 | $0.935 | $0.8338 | $0.1012 | 124,967.0 | -4.30% |
| 2024-11-18 | $1.01 | $0.89 | $0.12 | 62,546.0 | -6.62% |
| 2024-11-15 | $1.07 | $0.975 | $0.095 | 98,170.0 | -6.82% |
| 2024-11-14 | $1.11 | $1.01 | $0.098 | 103,237.0 | -3.60% |
| 2024-11-13 | $1.19 | $1.03 | $0.1616 | 100,696.0 | -3.48% |
| 2024-11-12 | $1.22 | $1.11 | $0.11 | 83,026.0 | -1.71% |
| 2024-11-11 | $1.23 | $1.15 | $0.0834 | 91,547.0 | +0.86% |
| 2024-11-08 | $1.19 | $1.15 | $0.04 | 81,251.0 | -0.85% |
| 2024-11-07 | $1.27 | $1.17 | $0.10 | 84,706.0 | -6.40% |
| 2024-11-06 | $1.35 | $1.22 | $0.1339 | 147,114.0 | -7.41% |
| 2024-11-05 | $1.70 | $1.34 | $0.36 | 246,166.0 | -15.62% |
| 2024-11-04 | $1.74 | $1.60 | $0.14 | 202,126.0 | -4.19% |
| 2024-11-01 | $1.95 | $1.65 | $0.30 | 275,487.0 | -10.70% |
| 2024-10-31 | $1.98 | $1.77 | $0.21 | 863,090.0 | +3.89% |
| 2024-10-30 | $1.84 | $1.57 | $0.27 | 1,691,951.0 | +0.00% |
| 2024-10-29 | $2.25 | $1.55 | $0.70 | 54,523,643.0 | +35.34% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.95 | $0.809 | $1.14 | 2,215,198.0 | -54.55% |
| 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% |
0.83%
1.03%
자본화:
|
볼륨(24시간):