Shuttle Pharmaceuticals ... (SHPH)
NASDAQ: SHPH
· Real-Time Price · USD
4.48
0.25 (5.91%)
At close: Oct 03, 2025, 3:59 PM
4.54
1.34%
After-hours: Oct 03, 2025, 07:58 PM EDT
SHPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.25 | 4.59 | 4.24 | 4.48 | 4.48 | 5.91% | 101,868 |
| Oct 2, 2025 | 3.90 | 4.45 | 3.79 | 4.23 | 4.23 | 11.32% | 331,226 |
| Oct 1, 2025 | 3.56 | 3.94 | 3.56 | 3.80 | 3.80 | 7.04% | 74,200 |
| Sep 30, 2025 | 3.73 | 3.79 | 3.52 | 3.55 | 3.55 | -6.58% | 37,500 |
| Sep 29, 2025 | 3.96 | 4.11 | 3.73 | 3.80 | 3.80 | -5.24% | 61,300 |
| Sep 26, 2025 | 4.23 | 4.23 | 4.00 | 4.01 | 4.01 | -3.14% | 74,045 |
| Sep 25, 2025 | 4.29 | 4.41 | 4.11 | 4.14 | 4.14 | -6.33% | 107,300 |
| Sep 24, 2025 | 4.26 | 4.46 | 4.16 | 4.42 | 4.42 | 0.91% | 73,706 |
| Sep 23, 2025 | 4.49 | 4.55 | 4.26 | 4.38 | 4.38 | 0.69% | 101,905 |
| Sep 22, 2025 | 4.09 | 4.96 | 3.94 | 4.35 | 4.35 | 6.36% | 450,600 |
| Sep 19, 2025 | 4.20 | 4.37 | 4.09 | 4.09 | 4.09 | -7.88% | 93,924 |
| Sep 18, 2025 | 4.40 | 4.54 | 4.30 | 4.44 | 4.44 | 1.83% | 131,724 |
| Sep 17, 2025 | 3.64 | 4.54 | 3.62 | 4.36 | 4.36 | 21.79% | 485,900 |
| Sep 16, 2025 | 3.45 | 3.62 | 3.41 | 3.58 | 3.58 | 3.17% | 32,200 |
| Sep 15, 2025 | 3.53 | 3.58 | 3.42 | 3.47 | 3.47 | -3.34% | 36,666 |
| Sep 12, 2025 | 3.40 | 3.68 | 3.40 | 3.59 | 3.59 | 3.16% | 93,111 |
| Sep 11, 2025 | 3.35 | 3.60 | 3.34 | 3.48 | 3.48 | 0.87% | 45,439 |
| Sep 10, 2025 | 3.49 | 3.54 | 3.41 | 3.45 | 3.45 | -1.43% | 12,685 |
| Sep 9, 2025 | 3.20 | 3.67 | 3.20 | 3.50 | 3.50 | 4.48% | 23,500 |
| Sep 8, 2025 | 3.37 | 3.38 | 3.26 | 3.35 | 3.35 | -0.59% | 7,373 |
Page 1 of 39