Stockscreener 앱 받기
0.586
0.64%
0.0037
시간 외 거래:
.59
0.004
+0.68%
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.60 | $0.5711 | $0.029 | 102,111.0 | +0.64% |
| 2026-05-22 | $0.63 | $0.555 | $0.075 | 217,975.0 | -4.93% |
| 2026-05-21 | $0.6125 | $0.5661 | $0.0464 | 111,731.0 | +3.24% |
| 2026-05-20 | $0.60 | $0.56 | $0.04 | 116,312.0 | -2.58% |
| 2026-05-19 | $0.6167 | $0.58 | $0.0367 | 181,023.0 | -1.77% |
| 2026-05-18 | $0.6292 | $0.5946 | $0.0346 | 152,637.0 | -6.88% |
| 2026-05-15 | $0.70 | $0.6401 | $0.0599 | 452,310.0 | +4.03% |
| 2026-05-14 | $0.68 | $0.62 | $0.06 | 768,587.0 | -9.86% |
| 2026-05-13 | $0.71 | $0.64 | $0.07 | 193,021.0 | +8.15% |
| 2026-05-12 | $0.6695 | $0.6234 | $0.0461 | 146,329.0 | -3.29% |
| 2026-05-11 | $0.681 | $0.6083 | $0.0727 | 320,694.0 | -1.51% |
| 2026-05-08 | $0.7174 | $0.6635 | $0.0539 | 392,224.0 | -2.37% |
| 2026-05-07 | $0.7633 | $0.68 | $0.0833 | 540,139.0 | -9.50% |
| 2026-05-06 | $0.7979 | $0.7521 | $0.0458 | 283,639.0 | -1.08% |
| 2026-05-05 | $0.8202 | $0.7449 | $0.0753 | 1,064,941.0 | -4.64% |
| 2026-05-04 | $0.947 | $0.6789 | $0.2681 | 13,194,601.0 | +19.55% |
| 2026-05-01 | $1.14 | $0.6617 | $0.4783 | 18,187,664.0 | -32.84% |
| 2026-04-30 | $1.05 | $0.9576 | $0.0923 | 7,327,196.0 | +3.00% |
| 2026-04-29 | $1.00 | $0.9286 | $0.0714 | 128,401.0 | -4.76% |
| 2026-04-28 | $1.06 | $0.99 | $0.07 | 94,520.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.14 | $0.555 | $0.585 | 36,528,049.0 | -43.11% |
| 2026-04 | $1.19 | $0.65 | $0.54 | 10,984,071.0 | +51.74% |
| 2026-03 | $1.06 | $0.5003 | $0.5597 | 4,564,851.0 | -32.12% |
| 2026-02 | $1.95 | $1.00 | $0.95 | 2,463,236.0 | -50.50% |
| 2026-01 | $4.44 | $1.29 | $3.15 | 149,770,333.0 | +12.22% |
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.04 | $1.36 | $0.68 | 3,030,009.0 | +21.68% |
| 2025-11 | $3.56 | $1.26 | $2.30 | 10,278,739.0 | -51.85% |
| 2025-10 | $5.59 | $2.91 | $2.68 | 6,373,100.0 | -16.34% |
| 2025-09 | $4.96 | $3.20 | $1.76 | 1,959,923.0 | +7.58% |
| 2025-08 | $3.83 | $3.09 | $0.74 | 625,354.0 | -9.59% |
| 2025-07 | $4.70 | $3.54 | $1.16 | 3,748,236.0 | -3.05% |
| 2025-06 | $6.19 | $3.00 | $3.19 | 3,902,526.2 | -13.84% |
| 2025-05 | $11.25 | $4.10 | $7.15 | 9,603,020.8 | -34.63% |
| 2025-04 | $13.63 | $5.75 | $7.88 | 1,395,839.7 | -31.26% |
| 2025-03 | $15.53 | $8.28 | $7.25 | 205,256.1 | -36.10% |
| 2025-02 | $19.75 | $14.25 | $5.50 | 44,882.0 | -19.15% |
| 2025-01 | $25.25 | $18.25 | $7.00 | 62,930.2 | -12.34% |
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.52 | $14.50 | $7.03 | 98,079.1 | -8.84% |
| 2024-11 | $48.75 | $20.08 | $28.67 | 87,727.9 | -54.65% |
| 2024-10 | $56.25 | $25.75 | $30.50 | 2,572,647.9 | +40.60% |
| 2024-09 | $82.50 | $32.00 | $50.50 | 1,261,381.0 | -31.09% |
| 2024-08 | $62.75 | $7.18 | $55.57 | 108,044.2 | +382.62% |
| 2024-07 | $13.43 | $9.00 | $4.43 | 586,656.6 | +0.03% |
| 2024-06 | $14.00 | $9.00 | $5.00 | 48,001.6 | -24.71% |
| 2024-05 | $14.72 | $9.65 | $5.07 | 55,778.1 | +30.43% |
| 2024-04 | $11.00 | $9.25 | $1.75 | 26,577.7 | +0.27% |
| 2024-03 | $13.63 | $9.00 | $4.63 | 58,113.8 | +3.70% |
| 2024-02 | $10.50 | $8.75 | $1.75 | 40,243.9 | +0.31% |
| 2024-01 | $15.46 | $9.15 | $6.31 | 259,026.2 | -14.22% |
5.02%
5.78%
자본화:
|
볼륨(24시간):