Get the Stockscreener App
0.848
0.24%
-0.002
After Hours:
.81
-0.038
-4.48%
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History
The historical daily chart and data for Shuttle Pharmaceuticals Holdings Inc stock (SHPH), show that the latest closing stock price as of November 29, 2024, is $0.848.
- Shuttle Pharmaceuticals Holdings Inc all-time high stock price is $3.30, occurred on September 05, 2024.
- The lowest Shuttle Pharmaceuticals Holdings Inc stock price recorded was $0.2872 on August 12, 2024. Since then, Shuttle Pharmaceuticals Holdings Inc's stock price has risen over 195.26% to $0.848 now.
- The 52-week high stock price for SHPH is $3.30, representing a 289.15% increase from the current share price, occurred on September 05, 2024.
- The 52-week low stock price for SHPH is $0.2872, indicating a -66.13% decrease from the current share price, occurred on August 12, 2024.
The table below shows more information about SHPH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $0.86 | $0.8032 | $0.0568 | 42,114.0 | -0.24% |
| Nov 27, 2024 | $0.8532 | $0.809 | $0.0442 | 64,115.0 | -2.30% |
| Nov 26, 2024 | $0.90 | $0.825 | $0.075 | 121,059.0 | +1.05% |
| Nov 25, 2024 | $0.918 | $0.84 | $0.078 | 91,767.0 | -1.15% |
| Nov 22, 2024 | $0.9106 | $0.8494 | $0.0612 | 83,184.0 | -1.25% |
| Nov 21, 2024 | $0.90 | $0.84 | $0.06 | 54,546.0 | -1.78% |
| Nov 20, 2024 | $0.919 | $0.8613 | $0.0577 | 35,373.0 | +0.79% |
| Nov 19, 2024 | $0.935 | $0.8338 | $0.1012 | 124,967.0 | -4.30% |
| Nov 18, 2024 | $1.01 | $0.89 | $0.12 | 62,546.0 | -6.62% |
| Nov 15, 2024 | $1.07 | $0.975 | $0.095 | 98,170.0 | -6.82% |
| Nov 14, 2024 | $1.11 | $1.01 | $0.098 | 103,237.0 | -3.60% |
| Nov 13, 2024 | $1.19 | $1.03 | $0.1616 | 100,696.0 | -3.48% |
| Nov 12, 2024 | $1.22 | $1.11 | $0.11 | 83,026.0 | -1.71% |
| Nov 11, 2024 | $1.23 | $1.15 | $0.0834 | 91,547.0 | +0.86% |
| Nov 08, 2024 | $1.19 | $1.15 | $0.04 | 81,251.0 | -0.85% |
| Nov 07, 2024 | $1.27 | $1.17 | $0.10 | 84,706.0 | -6.40% |
| Nov 06, 2024 | $1.35 | $1.22 | $0.1339 | 147,114.0 | -7.41% |
| Nov 05, 2024 | $1.70 | $1.34 | $0.36 | 246,166.0 | -15.62% |
| Nov 04, 2024 | $1.74 | $1.60 | $0.14 | 202,126.0 | -4.19% |
| Nov 01, 2024 | $1.95 | $1.65 | $0.30 | 275,487.0 | -10.70% |
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Shuttle Pharmaceuticals Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SHPH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Shuttle Pharmaceuticals Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.95 | $0.8032 | $1.15 | 2,235,311.0 | -54.65% |
| Oct, 2024 | $2.25 | $1.03 | $1.22 | 64,316,197.0 | +40.60% |
| Sep, 2024 | $3.30 | $1.28 | $2.02 | 31,534,525.0 | -31.09% |
| Aug, 2024 | $2.51 | $0.2872 | $2.22 | 2,701,106.0 | +382.62% |
| Jul, 2024 | $0.537 | $0.36 | $0.177 | 14,666,414.0 | +0.03% |
| Jun, 2024 | $0.56 | $0.36 | $0.20 | 1,200,041.0 | -24.71% |
| May, 2024 | $0.5888 | $0.386 | $0.2028 | 1,394,452.0 | +30.43% |
| Apr, 2024 | $0.4399 | $0.37 | $0.0699 | 664,442.0 | +0.27% |
| Mar, 2024 | $0.545 | $0.36 | $0.185 | 1,452,845.0 | +3.70% |
| Feb, 2024 | $0.4199 | $0.35 | $0.0699 | 1,006,097.0 | +0.31% |
| Jan, 2024 | $0.6183 | $0.366 | $0.2523 | 6,475,654.0 | -14.22% |
Shuttle Pharmaceuticals Holdings Inc Stock (SHPH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.52 | $0.4165 | $0.1035 | 2,451,931.0 | -8.98% |
| Nov, 2023 | $0.53 | $0.421 | $0.109 | 703,832.0 | +6.59% |
| Oct, 2023 | $0.669 | $0.42 | $0.249 | 2,093,957.0 | -23.11% |
| Sep, 2023 | $0.8025 | $0.5185 | $0.284 | 3,260,211.0 | -17.56% |
| Aug, 2023 | $0.93 | $0.6513 | $0.2787 | 3,726,619.0 | -17.80% |
| Jul, 2023 | $1.27 | $0.837 | $0.433 | 3,605,424.0 | -21.73% |
| Jun, 2023 | $1.18 | $1.00 | $0.18 | 5,688,039.0 | +3.54% |
| May, 2023 | $2.75 | $1.02 | $1.73 | 83,317,768.0 | -32.68% |
| Apr, 2023 | $1.85 | $1.25 | $0.5999 | 1,236,681.0 | +24.06% |
| Mar, 2023 | $1.58 | $1.18 | $0.3996 | 1,059,804.0 | +0.00% |
1.11%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):