Shuttle Pharmaceuticals Holdings, Inc. - SHPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	0.78	0.8	0.8	0.8	0.72	88,413
December 24, 2024	0.76	0.77	0.77	0.86	0.74	151,500
December 23, 2024	0.64	0.72	0.72	0.74	0.61	301,900
December 20, 2024	0.63	0.64	0.64	0.69	0.61	120,816
December 19, 2024	0.61	0.68	0.68	0.69	0.58	684,484
December 18, 2024	0.62	0.61	0.61	0.65	0.61	40,238
December 17, 2024	0.69	0.62	0.62	0.7	0.61	104,000
December 16, 2024	0.68	0.68	0.68	0.72	0.66	100,800
December 13, 2024	0.71	0.72	0.72	0.74	0.68	58,738
December 12, 2024	0.74	0.7	0.7	0.75	0.7	39,700
December 11, 2024	0.73	0.74	0.74	0.77	0.72	56,459
December 10, 2024	0.79	0.75	0.75	0.79	0.72	72,459
December 09, 2024	0.78	0.78	0.78	0.79	0.74	64,914
December 06, 2024	0.8	0.75	0.75	0.83	0.72	125,904
December 05, 2024	0.8	0.8	0.8	0.81	0.77	97,413
December 04, 2024	0.78	0.83	0.83	0.83	0.78	81,150
December 03, 2024	0.83	0.79	0.79	0.86	0.77	93,800
December 02, 2024	0.85	0.81	0.81	0.86	0.81	41,104
November 29, 2024	0.82	0.85	0.85	0.86	0.8	42,114
November 27, 2024	0.81	0.85	0.85	0.85	0.81	64,233
November 26, 2024	0.9	0.87	0.87	0.9	0.83	121,348
November 25, 2024	0.87	0.86	0.86	0.92	0.84	94,197
November 22, 2024	0.87	0.87	0.87	0.91	0.85	83,700
November 21, 2024	0.9	0.88	0.88	0.9	0.84	56,600
November 20, 2024	0.87	0.9	0.9	0.92	0.86	35,413
November 19, 2024	0.91	0.89	0.89	0.94	0.83	125,000
November 18, 2024	0.99	0.93	0.93	1.01	0.89	62,818
November 15, 2024	1.06	1	1	1.07	0.98	107,851
November 14, 2024	1.08	1.07	1.07	1.11	1.01	103,401
November 13, 2024	1.19	1.11	1.11	1.19	1.03	101,147
November 12, 2024	1.2	1.15	1.15	1.22	1.11	83,508
November 11, 2024	1.22	1.17	1.17	1.23	1.15	91,600
November 08, 2024	1.18	1.16	1.16	1.19	1.15	81,887
November 07, 2024	1.27	1.17	1.17	1.27	1.17	85,464
November 06, 2024	1.33	1.25	1.25	1.35	1.22	149,300
November 05, 2024	1.61	1.35	1.35	1.7	1.34	244,231
November 04, 2024	1.66	1.6	1.6	1.74	1.6	208,510
November 01, 2024	1.89	1.67	1.67	1.95	1.65	278,600
October 31, 2024	1.77	1.87	1.87	1.98	1.77	868,000
October 30, 2024	1.6	1.8	1.8	1.84	1.57	1.71M
October 29, 2024	1.89	1.67	1.67	2.24	1.63	50.92M
October 28, 2024	1.26	1.33	1.33	1.36	1.25	7.98M
October 25, 2024	1.27	1.25	1.25	1.33	1.22	15,100
October 24, 2024	1.34	1.29	1.29	1.36	1.27	18,337
October 23, 2024	1.42	1.32	1.32	1.42	1.28	36,736
October 22, 2024	1.41	1.42	1.42	1.5	1.35	82,428
October 21, 2024	1.25	1.29	1.29	1.47	1.25	156,976
October 18, 2024	1.22	1.19	1.19	1.24	1.12	35,800
October 17, 2024	1.17	1.21	1.21	1.26	1.15	88,826
October 16, 2024	1.15	1.19	1.19	1.22	1.12	14,000
October 15, 2024	1.18	1.11	1.11	1.25	1.11	15,824
October 14, 2024	1.12	1.22	1.22	1.24	1.12	29,700
October 11, 2024	1.13	1.12	1.12	1.14	1.08	19,418
October 10, 2024	1.04	1.11	1.11	1.12	1.04	27,000
October 09, 2024	1.1	1.05	1.05	1.13	1.04	54,717
October 08, 2024	1.15	1.09	1.09	1.18	1.09	33,412
October 07, 2024	1.19	1.15	1.15	1.28	1.13	73,500
October 04, 2024	1.18	1.17	1.17	1.2	1.14	14,600
October 03, 2024	1.18	1.18	1.18	1.21	1.16	26,743
October 02, 2024	1.13	1.19	1.19	1.22	1.13	50,382

Shuttle Pharmaceuticals Holdings, Inc. (SHPH) NASDAQ