SHPH - Shuttle Pharmaceuticals Holdings, Inc.
0.917
0.049 5.289%
Share volume: 294,718
Last Updated: 03-06-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.26%
PREVIOUS CLOSE
CHG
CHG%
$0.87
0.05
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.85 | $0.85 | $1.03 | $1.03 | $0.80 | $0.80 | $0.92 | $0.92 | 294,718 | $294,718.00 |
| 03-05-2026 | $0.88 | $0.88 | $0.91 | $0.91 | $0.85 | $0.85 | $0.87 | $0.87 | 57,864 | $57,864.00 |
| 03-04-2026 | $0.89 | $0.89 | $0.96 | $0.96 | $0.86 | $0.86 | $0.93 | $0.93 | 79,133 | $79,133.00 |
| 03-03-2026 | $0.93 | $0.93 | $0.93 | $0.93 | $0.89 | $0.89 | $0.89 | $0.89 | 43,458 | $43,458.00 |
| 03-02-2026 | $0.99 | $0.99 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | $0.95 | 43,314 | $43,314.00 |
| 02-27-2026 | $1.07 | $1.07 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | $1.00 | 55,858 | $55,858.00 |
| 02-26-2026 | $1.10 | $1.10 | $1.12 | $1.12 | $1.06 | $1.06 | $1.09 | $1.09 | 41,276 | $41,276.00 |
| 02-25-2026 | $1.05 | $1.05 | $1.11 | $1.11 | $1.02 | $1.02 | $1.08 | $1.08 | 41,995 | $41,995.00 |
| 02-24-2026 | $1.03 | $1.03 | $1.08 | $1.08 | $1.00 | $1.00 | $1.05 | $1.05 | 78,643 | $78,643.00 |
| 02-23-2026 | $1.01 | $1.01 | $1.10 | $1.10 | $1.01 | $1.01 | $1.03 | $1.03 | 33,935 | $33,935.00 |