SHPH - Shuttle Pharmaceuticals Holdings Inc
0.9383
0.038 4.082%
Share volume: 297,078
Last Updated: 04-23-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.16%
PREVIOUS CLOSE
CHG
CHG%
$0.90
0.04
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $0.92 | $0.92 | $0.95 | $0.95 | $0.81 | $0.81 | $0.94 | $0.94 | 297,078 | $297,078.00 |
| 04-22-2026 | $1.01 | $1.01 | $1.05 | $1.05 | $0.76 | $0.76 | $0.90 | $0.90 | 515,476 | $515,476.00 |
| 04-21-2026 | $0.97 | $0.97 | $1.05 | $1.05 | $0.96 | $0.96 | $1.01 | $1.01 | 67,900 | $67,900.00 |
| 04-20-2026 | $0.94 | $0.94 | $1.03 | $1.03 | $0.94 | $0.94 | $0.99 | $0.99 | 70,256 | $70,256.00 |
| 04-17-2026 | $1.01 | $1.01 | $1.02 | $1.02 | $0.96 | $0.96 | $1.02 | $1.02 | 72,796 | $72,796.00 |
| 04-16-2026 | $0.92 | $0.92 | $1.19 | $1.19 | $0.91 | $0.91 | $1.03 | $1.03 | 641,754 | $641,754.00 |
| 04-15-2026 | $0.82 | $0.82 | $0.92 | $0.92 | $0.75 | $0.75 | $0.92 | $0.92 | 645,980 | $645,980.00 |
| 04-14-2026 | $0.74 | $0.74 | $0.87 | $0.87 | $0.70 | $0.70 | $0.87 | $0.87 | 128,913 | $128,913.00 |
| 04-13-2026 | $0.68 | $0.68 | $0.74 | $0.74 | $0.66 | $0.66 | $0.74 | $0.74 | 38,905 | $38,905.00 |
| 04-10-2026 | $0.74 | $0.74 | $0.74 | $0.74 | $0.65 | $0.65 | $0.70 | $0.70 | 83,264 | $83,264.00 |