Get the Stockscreener App
0.4122
0.01%
+0.000027
After Hours:
.4122
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 May 16, 2024, is $0.4122.
- Shuttle Pharmaceuticals Holdings Inc all-time high stock price is $2.75, occurred on May 23, 2023.
- The lowest Shuttle Pharmaceuticals Holdings Inc stock price recorded was $0.35 on February 13, 2024. Since then, Shuttle Pharmaceuticals Holdings Inc's stock price has risen over 17.77% to $0.4122 now.
- The 52-week high stock price for SHPH is $2.75, representing a 567.15% increase from the current share price, occurred on May 23, 2023.
- The 52-week low stock price for SHPH is $0.35, indicating a -15.09% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| May 16, 2024 | $0.4122 | $0.3906 | $0.0216 | 20,426.0 | +0.01% |
| May 15, 2024 | $0.414 | $0.386 | $0.028 | 10,647.0 | -0.44% |
| May 14, 2024 | $0.4197 | $0.3904 | $0.0293 | 19,507.0 | +3.47% |
| May 13, 2024 | $0.4053 | $0.395 | $0.0103 | 7,682.0 | -4.29% |
| May 10, 2024 | $0.4394 | $0.4028 | $0.0366 | 20,679.0 | -1.12% |
| May 09, 2024 | $0.4398 | $0.391 | $0.0488 | 27,282.0 | +4.67% |
| May 08, 2024 | $0.42 | $0.39 | $0.03 | 8,618.0 | -3.14% |
| May 07, 2024 | $0.4395 | $0.395 | $0.0445 | 11,036.0 | +3.47% |
| May 06, 2024 | $0.439 | $0.39 | $0.049 | 40,847.0 | -6.30% |
| May 03, 2024 | $0.44 | $0.42 | $0.02 | 17,165.0 | -2.25% |
| May 02, 2024 | $0.44 | $0.411 | $0.029 | 85,295.0 | +2.33% |
| May 01, 2024 | $0.4393 | $0.3977 | $0.0416 | 23,854.0 | +5.63% |
| Apr 30, 2024 | $0.414 | $0.3829 | $0.0311 | 18,847.0 | +3.78% |
| Apr 29, 2024 | $0.4001 | $0.3842 | $0.0159 | 18,221.0 | +1.89% |
| Apr 26, 2024 | $0.40 | $0.3822 | $0.0178 | 27,512.0 | -3.56% |
| Apr 25, 2024 | $0.3998 | $0.37 | $0.0298 | 18,507.0 | +2.62% |
| Apr 24, 2024 | $0.4299 | $0.371 | $0.0589 | 17,912.0 | +0.26% |
| Apr 23, 2024 | $0.39 | $0.3705 | $0.0195 | 23,773.0 | +0.26% |
| Apr 22, 2024 | $0.4166 | $0.386 | $0.0306 | 6,735.0 | +0.26% |
| Apr 19, 2024 | $0.4014 | $0.38 | $0.0214 | 11,524.0 | -3.84% |
| Apr 18, 2024 | $0.4116 | $0.3923 | $0.0193 | 10,994.0 | -2.07% |
| Apr 17, 2024 | $0.419 | $0.385 | $0.034 | 15,822.0 | -2.40% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $0.44 | $0.386 | $0.054 | 313,464.0 | +1.25% |
| 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% |
0.46%
Cap:
|
Volume (24h):