Stockscreener 앱 받기
4.01
0.25%
0.010
시장 영업 전:
4.19
0.18
+4.49%
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $4.22 | $3.87 | $0.353 | 20,180.0 | +0.25% |
| 2026-09-24 | $4.09 | $3.50 | $0.5899 | 48,306.0 | +11.42% |
| 2026-09-23 | $3.90 | $3.51 | $0.389 | 49,022.0 | -4.52% |
| 2026-09-22 | $4.10 | $3.32 | $0.78 | 87,098.0 | +8.36% |
| 2026-09-21 | $3.58 | $3.21 | $0.375 | 35,383.0 | +8.10% |
| 2026-09-18 | $3.50 | $3.21 | $0.295 | 24,042.0 | -5.03% |
| 2026-09-17 | $3.38 | $3.13 | $0.25 | 15,889.0 | +7.99% |
| 2026-09-16 | $3.62 | $3.12 | $0.495 | 25,806.0 | -11.33% |
| 2026-09-15 | $3.61 | $3.42 | $0.19 | 22,186.0 | +2.32% |
| 2026-09-14 | $3.59 | $3.45 | $0.1386 | 5,273.0 | -2.27% |
| 2026-09-11 | $3.55 | $3.46 | $0.09 | 10,761.0 | +0.00% |
| 2026-09-10 | $3.53 | $3.42 | $0.1119 | 15,972.0 | +0.86% |
| 2026-09-09 | $3.62 | $3.41 | $0.2125 | 12,600.0 | -1.13% |
| 2026-09-08 | $3.61 | $3.42 | $0.1856 | 10,695.0 | +1.14% |
| 2026-09-04 | $3.59 | $3.40 | $0.19 | 8,061.0 | +0.57% |
| 2026-09-03 | $3.56 | $3.40 | $0.1645 | 11,774.0 | -0.29% |
| 2026-09-02 | $3.65 | $3.42 | $0.23 | 24,128.0 | -3.32% |
| 2026-09-01 | $4.10 | $3.37 | $0.73 | 150,852.0 | +7.44% |
| 2026-08-31 | $3.62 | $3.36 | $0.26 | 51,900.0 | -5.08% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $4.22 | $3.12 | $1.10 | 598,208.0 | +19.35% |
| 2026-08 | $4.80 | $3.15 | $1.65 | 2,802,650.0 | -11.58% |
| 2026-07 | $5.10 | $2.58 | $2.52 | 70,778,095.0 | +16.92% |
| 2026-06 | $6.15 | $0.3832 | $5.77 | 64,335,166.0 | +519.05% |
| 2026-05 | $1.14 | $0.501 | $0.639 | 38,023,327.0 | -49.03% |
| 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% |
0.18%
0.69%
자본화:
|
볼륨(24시간):