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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	0.44	0.23	0.23	0.45	0.21	185.87M
May 08, 2025	0.26	0.27	0.27	0.28	0.26	9.49M
May 07, 2025	0.27	0.26	0.26	0.28	0.25	881,368
May 06, 2025	0.28	0.27	0.27	0.28	0.26	225,400
May 05, 2025	0.28	0.28	0.28	0.29	0.27	159,244
May 02, 2025	0.29	0.28	0.28	0.29	0.28	248,616
May 01, 2025	0.28	0.28	0.28	0.29	0.26	98,124
April 30, 2025	0.28	0.27	0.27	0.29	0.26	513,000
April 29, 2025	0.29	0.29	0.29	0.3	0.28	280,249
April 28, 2025	0.31	0.29	0.29	0.31	0.29	423,500
April 25, 2025	0.3	0.31	0.31	0.32	0.29	404,800
April 24, 2025	0.29	0.3	0.3	0.32	0.27	1.12M
April 23, 2025	0.29	0.3	0.3	0.31	0.25	2.57M
April 22, 2025	0.25	0.25	0.25	0.37	0.24	6.91M
April 21, 2025	0.25	0.25	0.25	0.26	0.23	285,200
April 17, 2025	0.25	0.25	0.25	0.26	0.23	414,300
April 16, 2025	0.26	0.26	0.26	0.3	0.25	657,817
April 15, 2025	0.3	0.26	0.26	0.3	0.23	1.2M
April 14, 2025	0.34	0.31	0.31	0.35	0.3	1.77M
April 11, 2025	0.49	0.37	0.37	0.49	0.36	8.2M
April 10, 2025	0.42	0.42	0.42	0.5	0.39	8.13M
April 09, 2025	0.37	0.4	0.4	0.43	0.36	433,341
April 08, 2025	0.45	0.41	0.41	0.46	0.39	748,268
April 07, 2025	0.42	0.44	0.44	0.55	0.41	3.17M
April 04, 2025	0.44	0.39	0.39	0.44	0.38	60,344
April 03, 2025	0.4	0.4	0.4	0.43	0.4	33,411
April 02, 2025	0.43	0.42	0.42	0.45	0.41	107,697
April 01, 2025	0.39	0.41	0.41	0.42	0.38	81,326
March 31, 2025	0.37	0.39	0.39	0.41	0.35	51,128
March 28, 2025	0.38	0.39	0.39	0.39	0.36	46,602
March 27, 2025	0.4	0.39	0.39	0.41	0.38	38,748
March 26, 2025	0.4	0.4	0.4	0.42	0.38	54,400
March 25, 2025	0.39	0.38	0.38	0.42	0.38	51,602
March 24, 2025	0.41	0.39	0.39	0.44	0.39	48,841
March 21, 2025	0.43	0.42	0.42	0.44	0.38	130,899
March 20, 2025	0.4	0.41	0.41	0.49	0.4	304,411
March 19, 2025	0.42	0.41	0.41	0.43	0.39	85,734
March 18, 2025	0.42	0.42	0.42	0.44	0.39	25,200
March 17, 2025	0.34	0.45	0.45	0.45	0.33	144,868
March 14, 2025	0.36	0.37	0.37	0.4	0.34	1.65M
March 13, 2025	0.43	0.43	0.43	0.49	0.4	113,143
March 12, 2025	0.37	0.44	0.44	0.51	0.36	766,305
March 11, 2025	0.43	0.42	0.42	0.44	0.38	111,849
March 10, 2025	0.49	0.44	0.44	0.49	0.4	405,732
March 07, 2025	0.58	0.48	0.48	0.59	0.42	1.06M
March 06, 2025	0.54	0.55	0.55	0.56	0.54	14,008
March 05, 2025	0.57	0.54	0.54	0.6	0.53	53,702
March 04, 2025	0.53	0.57	0.57	0.59	0.52	38,900
March 03, 2025	0.62	0.55	0.55	0.62	0.55	99,542
February 28, 2025	0.59	0.61	0.61	0.61	0.58	69,700
February 27, 2025	0.61	0.61	0.61	0.62	0.58	46,554
February 26, 2025	0.59	0.6	0.6	0.64	0.57	107,500
February 25, 2025	0.6	0.6	0.6	0.64	0.58	93,221
February 24, 2025	0.6	0.61	0.61	0.68	0.58	63,743
February 21, 2025	0.61	0.62	0.62	0.69	0.59	103,235
February 20, 2025	0.62	0.6	0.6	0.64	0.6	81,705
February 19, 2025	0.66	0.64	0.64	0.7	0.62	90,500
February 18, 2025	0.69	0.68	0.68	0.7	0.66	66,030
February 14, 2025	0.68	0.7	0.7	0.71	0.68	77,908
February 13, 2025	0.7	0.69	0.69	0.71	0.68	38,176

Shuttle Pharmaceuticals Holdings, Inc. (SHPH) NASDAQ