Stockscreener 앱 받기
2.03
8.56%
-0.19
시장 영업 전:
2.29
0.26
+12.81%
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-27 | $2.33 | $2.00 | $0.3325 | 1,089,654.0 | -8.56% |
| 2026-01-26 | $2.49 | $2.02 | $0.465 | 535,800.0 | -11.20% |
| 2026-01-23 | $2.67 | $2.35 | $0.325 | 778,692.0 | +5.93% |
| 2026-01-22 | $2.49 | $1.94 | $0.55 | 1,140,274.0 | +15.69% |
| 2026-01-21 | $2.20 | $1.80 | $0.40 | 1,558,680.0 | -4.67% |
| 2026-01-20 | $4.44 | $2.08 | $2.36 | 126,136,585.0 | +31.29% |
| 2026-01-16 | $1.95 | $1.51 | $0.44 | 4,505,473.0 | +10.14% |
| 2026-01-15 | $1.62 | $1.38 | $0.2444 | 205,127.0 | -2.63% |
| 2026-01-14 | $1.52 | $1.37 | $0.155 | 235,499.0 | +6.29% |
| 2026-01-13 | $1.49 | $1.33 | $0.1637 | 400,791.0 | +0.00% |
| 2026-01-12 | $1.91 | $1.29 | $0.622 | 735,477.0 | -25.91% |
| 2026-01-09 | $2.73 | $1.88 | $0.85 | 4,497,315.0 | +7.22% |
| 2026-01-08 | $1.95 | $1.79 | $0.16 | 2,700,604.0 | -9.09% |
| 2026-01-07 | $2.02 | $1.93 | $0.09 | 60,422.0 | +0.51% |
| 2026-01-06 | $2.00 | $1.88 | $0.125 | 65,809.0 | -3.43% |
| 2026-01-05 | $2.08 | $1.85 | $0.23 | 174,182.0 | +12.71% |
| 2026-01-02 | $2.39 | $1.77 | $0.615 | 679,284.0 | +0.56% |
| 2025-12-31 | $1.80 | $1.64 | $0.16 | 47,434.0 | +3.45% |
| 2025-12-30 | $1.75 | $1.62 | $0.1288 | 19,284.0 | +3.57% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $4.44 | $1.29 | $3.15 | 146,589,322.0 | +12.78% |
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% |
0.51%
9.76%
자본화:
|
볼륨(24시간):