Dark

SHPH
Shuttle Pharmaceuticals Holdings, Inc. Common Stock
stock NASDAQ

At Close

Aug 25, 2026 3:59:00 PM EDT

3.53USD+0.284%(+0.01)13,811

2.99Bid 4.14Ask 1.15Spread

Pre-market

Aug 24, 2026 9:29:30 AM EDT

3.75USD+6.534%(+0.23)0

After-hours

Aug 20, 2026 4:54:30 PM EDT

3.68USD-0.806%(-0.03)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	3.5200	3.5400	3.440000	3.5300	+0.284%	13,811	0.000%
2026-08-24	3.7400	3.7400	3.510000	3.5200	-6.383%	16,304	+0.284%
2026-08-21	3.7200	3.8400	3.663200	3.7600	+1.348%	10,434	-6.117%
2026-08-20	3.6900	3.7900	3.530100	3.7100	-1.330%	21,388	-4.852%
2026-08-19	4.0000	4.3499	3.700000	3.7600	-4.082%	18,556	-6.117%
2026-08-18	4.0600	4.1000	3.870000	3.9200	-4.390%	45,851	-9.949%
2026-08-17	4.0400	4.3295	4.025800	4.1000	+0.737%	46,535	-13.902%
2026-08-14	4.6100	4.6100	4.005100	4.0700	-11.135%	44,357	-13.268%
2026-08-13	4.1900	4.8000	4.190000	4.5800	+8.274%	94,697	-22.926%
2026-08-12	4.3300	4.3300	4.120000	4.2300	-1.856%	16,025	-16.548%
2026-08-11	4.0600	4.3200	3.942758	4.3100	+5.897%	20,547	-18.097%
2026-08-10	4.2100	4.2100	3.890100	4.0700	-6.651%	36,036	-13.268%
2026-08-07	4.5100	4.5399	4.320000	4.3600	-0.457%	57,413	-19.037%
2026-08-06	4.2900	4.5100	4.060000	4.3800	-4.783%	82,610	-19.406%
2026-08-05	4.0300	4.6000	3.840000	4.6000	+26.027%	1,593,107	-23.261%
2026-08-04	3.3700	3.6500	3.260900	3.6500	+8.309%	117,962	-3.288%
2026-08-03	3.3600	3.5999	3.150000	3.3700	-11.316%	184,571	+4.748%
2026-07-31	3.0300	4.4000	2.920000	3.8000	+22.977%	3,072,745	-7.105%
2026-07-30	2.8600	3.1500	2.800100	3.0900	+11.151%	201,134	+14.239%
2026-07-29	2.7900	2.7900	2.576400	2.7800	-0.358%	207,377	+26.978%
2026-07-28	2.8600	2.9000	2.710000	2.7900	-4.452%	72,875	+26.523%
2026-07-27	2.8600	2.9300	2.780000	2.9200	+1.038%	125,164	+20.890%
2026-07-24	2.9300	2.9300	2.780000	2.8900	-3.344%	89,729	+22.145%
2026-07-23	3.0000	3.0400	2.900000	2.9900	-2.288%	113,657	+18.060%
2026-07-22	3.0400	3.2499	3.010000	3.0600	-8.657%	130,946	+15.359%
2026-07-21	3.1300	3.4000	3.090000	3.3500	+10.561%	1,587,276	+5.373%
2026-07-20	3.1800	3.2100	2.960000	3.0300	-4.114%	3,101,770	+16.502%
2026-07-17	3.4000	3.4000	3.020000	3.1600	-10.986%	132,947	+11.709%
2026-07-16	3.5600	3.7000	3.350100	3.5500	-2.740%	163,896	-0.563%
2026-07-15	3.8400	4.0200	3.250000	3.6500	-12.260%	958,657	-3.288%
2026-07-14	4.4100	5.1000	3.810000	4.1600	+40.541%	52,742,194	-15.144%
2026-07-13	2.8900	3.1715	2.710000	2.9600	+1.370%	19,753,748	+19.257%
2026-07-10	3.2000	3.2000	2.920000	2.9200	-10.976%	72,445	+20.890%
2026-07-09	3.2700	3.4500	3.160100	3.2800	-8.123%	130,857	+7.622%
2026-07-08	3.3400	3.5700	3.120100	3.5700	+9.509%	2,391,482	-1.120%
2026-07-07	3.4800	3.5022	3.100000	3.2600	-6.857%	110,810	+8.282%
2026-07-06	3.6200	3.6700	3.350000	3.5000	-2.235%	87,550	+0.857%
2026-07-02	3.6000	3.9000	3.400000	3.5800	+5.294%	201,323	-1.397%
2026-07-01	3.1600	3.4900	3.050000	3.4000	+4.615%	179,843	+3.824%
2026-06-30	3.1200	3.3700	2.940000	3.2500	0.000%	146,552	+8.615%
2026-06-29	3.4700	3.5900	2.900000	3.2500	-19.154%	697,941	+8.615%
2026-06-26	5.8600	6.1500	3.760000	4.0200	+6.349%	31,587,644	-12.189%
2026-06-25	3.7100	4.0700	3.480000	3.7800	+2.439%	10,154,338	-6.614%
2026-06-24	3.8549	3.9100	3.580000	3.6900	-3.906%	66,417	-4.336%
2026-06-23	3.4500	3.9995	3.425000	3.8400	+9.246%	75,507	-8.073%
2026-06-22	3.3400	3.6100	3.160100	3.5150	+1.590%	44,523	+0.427%
2026-06-18	3.8800	3.8800	3.400000	3.4600	-20.824%	606,791	+2.023%
2026-06-17	4.0400	4.5700	3.990000	4.3700	+7.108%	123,365	-19.222%
2026-06-16	3.7300	4.0900	3.270100	4.0800	+8.511%	99,184	-13.480%
2026-06-15	3.8500	4.0900	3.610000	3.7600	-3.836%	51,612	-6.117%
2026-06-12	4.2100	4.2562	3.570000	3.9100	-6.459%	58,144	-9.719%
2026-06-11	4.4000	4.7300	3.810000	4.1800	-14.519%	128,137	-15.550%
2026-06-10	4.1300	4.8920	4.100000	4.8900	+8.066%	41,822	-27.812%
2026-06-09	4.7300	4.9900	4.300000	4.5250	-6.547%	52,876	-21.989%
2026-06-08	4.5740	5.0000	4.150000	4.8420	+6.652%	135,005	-27.096%
2026-06-05	4.7720	4.8250	3.832000	4.5400	-7.817%	743,921	-22.247%
2026-06-04	5.1100	5.2390	4.850000	4.9250	-6.011%	2,184,301	-28.325%
2026-06-03	5.1000	5.3600	5.014000	5.2400	-0.266%	23,152	-32.634%
2026-06-02	5.2000	5.3290	5.110000	5.2540	-1.426%	9,421	-32.813%
2026-06-01	5.3100	5.4950	5.023000	5.3300	+1.524%	22,063	-33.771%
2026-05-29	5.4000	5.6000	5.038000	5.2500	-2.416%	28,810	-32.762%
2026-05-28	5.1400	6.4000	5.010000	5.3800	+3.501%	105,229	-34.387%
2026-05-27	5.8560	5.9000	5.112000	5.1980	-11.297%	28,350	-32.089%
2026-05-26	5.8440	6.0000	5.711000	5.8600	+0.635%	10,282	-39.761%
2026-05-22	6.1510	6.3000	5.550000	5.8230	-4.931%	22,090	-39.378%
2026-05-21	5.7530	6.1250	5.661000	6.1250	+3.236%	12,111	-42.367%
2026-05-20	5.9000	6.0000	5.600000	5.9330	-2.578%	12,617	-40.502%
2026-05-19	6.0640	6.1670	5.800000	6.0900	-1.774%	18,445	-42.036%
2026-05-18	6.2300	6.2920	5.946000	6.2000	-6.879%	15,762	-43.065%
2026-05-15	6.6200	7.0000	6.401000	6.6580	+4.031%	45,970	-46.981%
2026-05-14	6.7100	6.8000	6.200000	6.4000	-9.859%	84,850	-44.844%
2026-05-13	6.7250	7.1000	6.400000	7.1000	+8.149%	20,901	-50.282%
2026-05-12	6.4950	6.6950	6.234000	6.5650	-3.285%	15,302	-46.230%
2026-05-11	6.4000	6.8100	6.083000	6.7880	-1.509%	32,524	-47.996%
2026-05-08	7.1740	7.1740	6.635000	6.8920	-2.366%	39,863	-48.781%
2026-05-07	7.4300	7.6330	6.800000	7.0590	-9.500%	55,841	-49.993%
2026-05-06	7.6800	7.9790	7.521000	7.8000	-1.078%	30,213	-54.744%
2026-05-05	7.7460	8.2020	7.449000	7.8850	-4.644%	107,315	-55.231%
2026-05-04	7.1800	9.4700	6.789000	8.2690	+19.546%	1,332,270	-57.310%
2026-05-01	11.2000	11.4000	6.617000	6.9170	-32.845%	1,840,050	-48.966%
2026-04-30	9.6850	10.4990	9.576000	10.3000	+3.000%	1,010,691	-65.728%
2026-04-29	10.0000	10.0000	9.286000	10.0000	-4.762%	13,140	-64.700%
2026-04-28	10.4000	10.6000	9.900000	10.5000	0.000%	9,464	-66.381%
2026-04-27	10.4000	11.0000	10.100000	10.5000	+1.942%	11,233	-66.381%
2026-04-24	9.3500	10.3000	9.342000	10.3000	+9.773%	15,179	-65.728%
2026-04-23	9.2010	9.5400	8.142000	9.3830	+4.256%	30,353	-62.379%
2026-04-22	10.1000	10.4990	7.552000	9.0000	-10.891%	51,548	-60.778%
2026-04-21	9.7000	10.5000	9.601000	10.1000	+2.051%	6,790	-65.050%
2026-04-20	9.4000	10.3000	9.400000	9.8970	-2.971%	7,026	-64.333%
2026-04-17	10.1000	10.2000	9.600000	10.2000	-0.971%	7,280	-65.392%
2026-04-16	9.2000	11.9000	9.130000	10.3000	+11.363%	64,175	-65.728%
2026-04-15	8.2000	9.2490	7.501000	9.2490	+5.812%	64,598	-61.834%
2026-04-14	7.4000	8.7410	7.029000	8.7410	+18.570%	12,891	-59.616%
2026-04-13	6.7800	7.3720	6.553000	7.3720	+5.329%	3,891	-52.116%
2026-04-10	7.3620	7.3620	6.500000	6.9990	-3.475%	8,326	-49.564%
2026-04-09	7.4470	7.4470	7.005000	7.2510	-3.320%	3,387	-51.317%
2026-04-08	7.5000	7.6990	7.000000	7.5000	+0.685%	10,778	-52.933%
2026-04-07	7.4000	7.4490	6.814000	7.4490	-0.013%	7,220	-52.611%
2026-04-06	7.4500	7.5050	7.006000	7.4500	-1.845%	13,436	-52.617%
2026-04-02	6.7230	7.9000	6.520000	7.5900	+12.862%	22,368	-53.491%
2026-04-01	7.0000	7.5000	6.500000	6.7250	-0.928%	10,098	-47.509%
2026-03-31	5.4000	6.7990	5.346000	6.7880	+26.879%	17,598	-47.996%
2026-03-30	6.4600	6.5000	5.003000	5.3500	-19.343%	29,198	-34.019%
2026-03-27	8.8000	8.8690	5.190000	6.6330	-22.872%	121,947	-46.781%
2026-03-26	8.8500	9.4000	8.600000	8.6000	-4.050%	169,942	-58.953%
2026-03-25	9.0500	9.5000	8.790000	8.9630	-4.466%	12,092	-60.616%
2026-03-24	8.7100	9.5900	8.480000	9.3820	+5.892%	5,110	-62.375%
2026-03-23	9.1320	9.1320	8.635000	8.8600	-0.225%	2,436	-60.158%
2026-03-20	9.3000	9.4990	8.518000	8.8800	-6.349%	7,233	-60.248%
2026-03-19	9.5000	9.6050	9.215000	9.4820	-5.066%	4,504	-62.772%
2026-03-18	9.8150	10.0000	9.402000	9.9880	-3.029%	5,442	-64.658%
2026-03-17	10.2500	10.5000	9.800000	10.3000	+0.980%	1,306	-65.728%
2026-03-16	9.2000	10.6000	9.100000	10.2000	+8.511%	10,825	-65.392%
2026-03-13	9.3200	9.4000	9.075000	9.4000	+1.479%	3,843	-62.447%
2026-03-12	8.9960	9.3530	8.996000	9.2630	+2.842%	4,703	-61.891%
2026-03-11	9.1770	9.5990	9.000000	9.0070	+1.728%	2,064	-60.808%
2026-03-10	9.6000	10.2000	8.813000	8.8540	-10.566%	22,492	-60.131%
2026-03-09	9.1690	10.0000	9.000000	9.9000	+7.961%	14,814	-64.343%
2026-03-06	8.5300	10.2990	8.000000	9.1700	+5.584%	29,752	-61.505%
2026-03-05	8.8000	9.1370	8.510000	8.6850	-6.270%	5,786	-59.355%
2026-03-04	8.9000	9.6000	8.601000	9.2660	+4.101%	7,913	-61.904%
2026-03-03	9.3000	9.3000	8.899000	8.9010	-6.305%	4,346	-60.342%
2026-03-02	9.9000	9.9990	9.451000	9.5000	-5.000%	4,331	-62.842%
2026-02-27	10.7000	10.7000	10.000000	10.0000	-8.257%	5,586	-64.700%
2026-02-26	11.0000	11.1500	10.600000	10.9000	+0.926%	4,128	-67.615%
2026-02-25	10.5000	11.1000	10.200000	10.8000	+2.857%	4,200	-67.315%
2026-02-24	10.3000	10.8000	10.000000	10.5000	+1.942%	7,864	-66.381%
2026-02-23	10.1000	11.0000	10.100000	10.3000	-2.830%	3,394	-65.728%
2026-02-20	11.3000	11.8500	10.400000	10.6000	-10.169%	6,689	-66.698%
2026-02-19	10.8000	11.9000	10.800000	11.8000	+9.259%	7,317	-70.085%
2026-02-18	10.2000	10.9000	10.000000	10.8000	0.000%	12,758	-67.315%
2026-02-17	11.0000	11.1730	10.500000	10.8000	-2.703%	5,478	-67.315%
2026-02-13	10.3000	11.7000	10.300000	11.1000	+7.767%	10,903	-68.198%
2026-02-12	11.8000	11.8000	10.250000	10.3000	-8.036%	11,633	-65.728%
2026-02-11	14.4000	14.4000	10.900000	11.2000	-24.324%	32,905	-68.482%
2026-02-10	15.6000	15.9000	14.600000	14.8000	-6.918%	6,874	-76.149%
2026-02-09	15.4000	15.9000	15.180000	15.9000	-2.454%	10,025	-77.799%
2026-02-06	15.6000	16.5000	15.100000	16.3000	+3.822%	58,209	-78.344%
2026-02-05	16.1000	17.2000	15.600000	15.7000	-2.484%	12,341	-77.516%
2026-02-04	18.1000	18.1000	16.100000	16.1000	-12.500%	15,826	-78.075%
2026-02-03	18.1000	19.2000	17.800000	18.4000	+2.793%	12,391	-80.815%
2026-02-02	19.0000	19.5000	17.800000	17.9000	-11.386%	24,562	-80.279%
2026-01-30	20.6000	22.0000	19.700000	20.2000	-7.763%	28,205	-82.525%
2026-01-29	21.0000	22.7000	20.100000	21.9000	+0.459%	35,846	-83.881%
2026-01-28	21.8000	23.5000	19.100000	21.8000	+7.389%	370,014	-83.807%
2026-01-27	21.8000	23.3250	20.000000	20.3000	-8.559%	452,348	-82.611%
2026-01-26	23.1000	24.9000	20.250000	22.2000	-11.200%	54,559	-84.099%
2026-01-23	23.8000	26.7000	23.450000	25.0000	+5.932%	79,303	-85.880%
2026-01-22	19.4000	24.9000	19.400000	23.6000	+15.686%	116,079	-85.042%
2026-01-21	19.6000	22.0000	18.000000	20.4000	-4.673%	159,311	-82.696%
2026-01-20	39.2000	44.3990	20.800000	21.4000	+31.288%	12,660,473	-83.505%
2026-01-16	17.2000	19.5000	15.100000	16.3000	+10.135%	472,773	-78.344%
2026-01-15	15.2000	16.2000	13.756000	14.8000	-2.632%	20,534	-76.149%
2026-01-14	13.8000	15.2500	13.700000	15.2000	+6.294%	24,047	-76.776%
2026-01-13	14.3000	14.9370	13.300000	14.3000	0.000%	41,594	-75.315%
2026-01-12	19.0000	19.1200	12.900000	14.3000	-25.907%	77,311	-75.315%
2026-01-09	20.1000	27.3000	18.800000	19.3000	+7.222%	462,820	-81.710%
2026-01-08	19.5000	19.5000	17.900000	18.0000	-9.091%	315,508	-80.389%
2026-01-07	19.6000	20.2000	19.300000	19.8000	+0.508%	6,042	-82.172%
2026-01-06	20.0000	20.0500	18.800000	19.7000	-3.431%	6,590	-82.081%
2026-01-05	19.5000	20.8000	18.500000	20.4000	+12.707%	17,451	-82.696%
2026-01-02	18.4000	23.9000	17.750000	18.1000	+0.556%	68,770	-80.497%
2025-12-31	16.5000	18.0000	16.400000	18.0000	+3.448%	4,743	-80.389%
2025-12-30	16.2000	17.4880	16.200000	17.4000	+3.571%	1,928	-79.713%
2025-12-29	18.7000	18.7000	16.600000	16.8000	-10.160%	2,264	-78.988%
2025-12-26	18.0000	18.8000	17.950000	18.7000	+3.889%	4,582	-81.123%
2025-12-24	17.4000	18.6990	16.901000	18.0000	+1.695%	2,815	-80.389%
2025-12-23	18.5000	18.6240	17.100000	17.7000	-6.349%	7,078	-80.056%
2025-12-22	17.4000	19.6600	17.206000	18.9000	+9.884%	5,956	-81.323%
2025-12-19	17.5000	17.8000	16.500000	17.2000	+1.176%	4,478	-79.477%
2025-12-18	16.8000	18.2950	15.800000	17.0000	+1.190%	20,106	-79.235%
2025-12-17	17.1000	17.6990	16.426000	16.8000	-2.326%	3,181	-78.988%
2025-12-16	14.7000	17.2000	14.600000	17.2000	+18.621%	13,077	-79.477%
2025-12-15	17.2000	17.2000	14.100000	14.5000	-18.994%	16,011	-75.655%
2025-12-12	18.2000	20.4000	17.000000	17.9000	0.000%	59,138	-80.279%
2025-12-11	17.5000	18.3000	16.462000	17.9000	-3.243%	96,250	-80.279%
2025-12-10	18.0000	19.3000	17.456000	18.5000	+2.210%	9,595	-80.919%
2025-12-09	17.0990	18.8000	16.389000	18.1000	+4.023%	7,427	-80.497%
2025-12-08	17.3000	17.8000	16.500000	17.4000	-0.571%	6,774	-79.713%
2025-12-05	15.3000	17.9000	15.300000	17.5000	+10.759%	11,074	-79.829%
2025-12-04	13.6000	16.0000	13.600000	15.8000	+8.966%	4,851	-77.658%
2025-12-03	15.7000	15.8000	14.000000	14.5000	-9.375%	8,732	-75.655%
2025-12-02	15.9000	16.7000	15.600000	16.0000	-4.192%	4,923	-77.938%
2025-12-01	14.3000	17.7000	13.800000	16.7000	+16.783%	26,433	-78.862%
2025-11-28	13.5000	15.6940	13.500000	14.3000	+5.926%	7,121	-75.315%
2025-11-26	12.7000	14.0000	12.600000	13.5000	+1.504%	11,562	-73.852%
2025-11-25	13.7000	14.0000	13.206000	13.3000	-2.920%	12,594	-73.459%
2025-11-24	13.1000	14.9000	13.100000	13.7000	-14.375%	27,111	-74.234%
2025-11-21	20.9000	21.1100	15.100000	16.0000	-12.568%	418,632	-77.938%
2025-11-20	19.9000	20.6000	18.200000	18.3000	-7.576%	71,070	-80.710%
2025-11-19	20.8000	20.9990	19.400000	19.8000	-6.161%	3,146	-82.172%
2025-11-18	19.0000	21.2000	18.844000	21.1000	+9.896%	6,544	-83.270%
2025-11-17	22.6000	23.0000	18.500000	19.2000	-17.241%	8,681	-81.615%
2025-11-14	23.0000	24.1000	22.200000	23.2000	+0.433%	4,924	-84.784%
2025-11-13	24.2000	26.2500	22.900000	23.1000	-7.968%	6,484	-84.719%
2025-11-12	25.8000	26.3000	24.800000	25.1000	-0.791%	2,534	-85.936%
2025-11-11	23.9000	25.8330	23.900000	25.3000	+5.417%	2,761	-86.047%
2025-11-10	24.6000	24.6000	23.101000	24.0000	-4.000%	4,507	-85.292%
2025-11-07	24.8000	25.0940	22.455000	25.0000	-1.961%	8,444	-85.880%
2025-11-06	27.5000	27.5000	23.600000	25.5000	-4.494%	8,639	-86.157%
2025-11-05	29.2000	29.4990	26.000000	26.7000	-7.612%	8,419	-86.779%
2025-11-04	30.5000	31.0000	28.300000	28.9000	-6.774%	23,076	-87.785%
2025-11-03	33.8000	35.6000	30.000000	31.0000	+4.377%	425,019	-88.613%
2025-10-31	30.0000	30.5520	29.100000	29.7000	-2.623%	8,156	-88.114%
2025-10-30	31.0000	31.1500	30.214000	30.5000	-2.556%	4,301	-88.426%
2025-10-29	31.3000	32.5000	31.101000	31.3000	+0.321%	5,352	-88.722%
2025-10-28	31.9000	32.5000	31.100000	31.2000	-2.500%	5,516	-88.686%
2025-10-27	30.6000	32.3870	30.200000	32.0000	+4.235%	6,751	-88.969%
2025-10-24	31.5000	31.8760	30.100000	30.7000	-0.647%	3,549	-88.502%
2025-10-23	31.5000	31.5000	30.200000	30.9000	-4.037%	7,529	-88.576%
2025-10-22	36.2000	36.6490	31.500000	32.2000	-7.205%	76,952	-89.037%
2025-10-21	36.5000	37.5000	34.000000	34.7000	-5.707%	96,836	-89.827%
2025-10-20	36.0000	37.2500	33.800000	36.8000	+1.377%	1,692	-90.408%
2025-10-17	36.9000	37.2010	33.700000	36.3000	-1.359%	7,925	-90.275%
2025-10-16	38.3000	38.3000	36.200000	36.8000	-4.416%	3,327	-90.408%
2025-10-15	39.3000	40.7330	37.700000	38.5000	-1.786%	5,124	-90.831%
2025-10-14	37.6000	39.7000	36.900000	39.2000	+3.158%	7,441	-90.995%
2025-10-13	37.0000	39.9000	34.500000	38.0000	-7.317%	26,049	-90.711%
2025-10-10	55.8000	55.9000	33.000000	41.0000	-13.866%	196,382	-91.390%
2025-10-09	45.0000	49.6000	45.000000	47.6000	+8.428%	131,189	-92.584%
2025-10-08	42.9000	46.9000	42.100000	43.9000	+4.524%	41,226	-91.959%
2025-10-07	42.9000	45.7600	41.600000	42.0000	-2.552%	5,205	-91.595%
2025-10-06	44.4000	44.5930	41.400000	43.1000	-3.795%	6,658	-91.810%
2025-10-03	42.5000	45.9000	42.400000	44.8000	+5.910%	10,308	-92.121%
2025-10-02	39.0000	44.5000	37.900000	42.3000	+11.316%	33,123	-91.655%
2025-10-01	35.6000	39.4000	35.600000	38.0000	+7.042%	7,419	-90.711%
2025-09-30	37.3000	37.9000	35.200000	35.5000	-6.579%	3,748	-90.056%
2025-09-29	39.6000	41.1000	37.300000	38.0000	-5.237%	6,128	-90.711%
2025-09-26	42.3000	42.3000	40.000000	40.1000	-3.257%	7,405	-91.197%
2025-09-25	42.9000	44.1000	41.100000	41.4500	-6.222%	10,726	-91.484%
2025-09-24	42.6000	44.6000	41.601000	44.2000	+0.913%	7,371	-92.014%
2025-09-23	44.9000	45.5000	42.606000	43.8000	+0.690%	10,191	-91.941%
2025-09-22	40.9000	49.6000	39.400000	43.5000	+6.357%	45,059	-91.885%
2025-09-19	42.0000	43.7000	40.900000	40.9000	-7.883%	9,392	-91.369%
2025-09-18	44.0000	45.3910	43.000000	44.4000	+1.835%	13,172	-92.050%
2025-09-17	36.4160	45.4000	36.185000	43.6000	+21.788%	48,590	-91.904%
2025-09-16	34.5010	36.2000	34.100000	35.8000	+3.170%	3,220	-90.140%
2025-09-15	35.3000	35.8000	34.200000	34.7000	-3.343%	3,660	-89.827%
2025-09-12	34.0000	36.8000	34.000000	35.9000	+3.161%	9,311	-90.167%
2025-09-11	33.5310	36.0000	33.400000	34.8000	+0.870%	4,544	-89.856%
2025-09-10	34.8900	35.4000	34.115000	34.5000	-1.429%	1,269	-89.768%
2025-09-09	32.0000	36.7000	32.000000	35.0000	+4.531%	2,349	-89.914%
2025-09-08	33.7000	33.8000	32.600000	33.4830	-0.644%	737	-89.457%
2025-09-05	34.1000	34.6000	33.300000	33.7000	-1.173%	1,468	-89.525%
2025-09-04	36.0000	36.1780	33.300000	34.1000	-5.519%	2,838	-89.648%
2025-09-03	33.5170	36.8000	33.000000	36.0920	+6.781%	9,350	-90.219%
2025-09-02	33.7100	34.1000	33.100000	33.8000	+2.424%	823	-89.556%
2025-08-29	33.9000	33.9000	32.961000	33.0000	-0.602%	1,269	-89.303%
2025-08-28	33.7000	34.2540	33.200000	33.2000	-0.450%	1,931	-89.367%
2025-08-27	33.9150	34.7190	33.100000	33.3500	-2.199%	1,091	-89.415%
2025-08-26	32.7000	34.2000	32.700000	34.1000	+2.711%	1,372	-89.648%
2025-08-25	33.8000	33.8000	32.800000	33.2000	-3.455%	2,579	-89.367%
2025-08-22	32.5040	34.5000	32.504000	34.3880	+1.740%	2,831	-89.735%
2025-08-21	33.5500	34.9000	33.091000	33.8000	+2.115%	967	-89.556%
2025-08-20	30.9000	33.5000	30.900000	33.1000	+5.414%	2,220	-89.335%
2025-08-19	32.7000	33.1950	31.000000	31.4000	-4.268%	1,793	-88.758%
2025-08-18	33.2000	34.0500	32.609000	32.8000	-1.205%	2,750	-89.238%
2025-08-15	34.6100	34.9000	32.801000	33.2000	-5.143%	4,929	-89.367%
2025-08-14	34.7500	36.7990	34.220000	35.0000	-1.130%	6,574	-89.914%
2025-08-13	35.4000	35.9000	34.600000	35.4000	-1.393%	2,308	-90.028%
2025-08-12	34.4000	36.0300	34.400000	35.9000	+4.360%	1,897	-90.167%
2025-08-11	34.5000	36.0500	34.200000	34.4000	+0.585%	6,146	-89.738%
2025-08-08	36.4000	38.0000	33.700000	34.2000	-2.841%	4,021	-89.678%
2025-08-07	35.7000	36.8840	34.800000	35.2000	-2.222%	2,618	-89.972%
2025-08-06	36.9040	37.5000	36.000000	36.0000	-2.703%	3,426	-90.194%
2025-08-05	35.6000	38.3000	35.600000	37.0000	+1.928%	6,589	-90.459%
2025-08-04	34.1000	37.3000	34.100000	36.3000	+3.714%	3,413	-90.275%
2025-08-01	36.0000	36.9720	33.328000	35.0000	-4.110%	2,996	-89.914%
2025-07-31	38.5000	38.5000	36.500000	36.5000	-1.882%	3,938	-90.329%
2025-07-30	38.6500	38.8480	36.505000	37.2000	-2.618%	3,463	-90.511%
2025-07-29	39.3000	39.6000	38.005000	38.2000	-3.291%	4,260	-90.759%
2025-07-28	38.8000	41.0000	38.800000	39.5000	+2.067%	5,467	-91.063%
2025-07-25	38.7000	39.4420	38.500000	38.7000	+1.044%	1,908	-90.879%
2025-07-24	39.1000	39.1000	38.101000	38.3000	-3.526%	3,762	-90.783%
2025-07-23	40.3500	40.8000	39.100000	39.7000	+2.320%	7,549	-91.108%
2025-07-22	37.8000	41.4000	37.700000	38.8000	0.000%	7,888	-90.902%
2025-07-21	38.5000	39.0000	37.600000	38.8000	+1.837%	6,025	-90.902%
2025-07-18	39.4000	40.3550	36.800000	38.1000	-3.299%	11,019	-90.735%
2025-07-17	39.0000	40.2000	38.500000	39.4000	+0.767%	13,728	-91.041%
2025-07-16	44.8000	44.8000	35.400000	39.1000	-16.809%	85,423	-90.972%
2025-07-15	39.2000	47.0000	39.200000	47.0000	+19.289%	129,075	-92.489%
2025-07-14	38.9000	41.8000	36.695000	39.4000	-1.005%	9,559	-91.041%
2025-07-11	42.3040	42.5000	38.100000	39.8000	-6.243%	13,209	-91.131%
2025-07-10	41.1000	44.9000	40.700000	42.4500	+2.043%	6,749	-91.684%
2025-07-09	43.8000	43.8000	40.900000	41.6000	-2.118%	6,106	-91.514%
2025-07-08	39.5550	43.4820	39.555000	42.5000	+5.198%	10,798	-91.694%
2025-07-07	38.9000	41.4000	38.600000	40.4000	+3.325%	7,806	-91.262%
2025-07-03	39.0000	39.7930	37.200000	39.1000	-1.511%	6,032	-90.972%
2025-07-02	43.5000	44.8000	38.600000	39.7000	-8.525%	17,069	-91.108%
2025-07-01	37.0000	45.9920	37.000000	43.4000	+15.272%	39,672	-91.866%
2025-06-30	34.4000	40.5830	34.300000	37.6500	+9.767%	33,000	-90.624%
2025-06-27	34.0000	35.0000	32.900000	34.3000	+1.780%	5,025	-89.708%
2025-06-26	34.5000	35.4500	33.415000	33.7000	-4.533%	8,011	-89.525%
2025-06-25	34.5000	36.9900	34.500000	35.3000	+2.023%	12,010	-90.000%
2025-06-24	37.1000	37.4000	32.601000	34.6000	-1.143%	21,296	-89.798%
2025-06-23	37.5000	37.9000	33.600000	35.0000	-7.895%	10,807	-89.914%
2025-06-20	36.1000	41.0000	36.000000	38.0000	+5.556%	30,824	-90.711%
2025-06-18	34.3000	37.0000	33.075000	36.0000	+4.348%	13,186	-90.194%
2025-06-17	32.7000	37.4000	30.600000	34.5000	+5.828%	37,449	-89.768%
2025-06-16	32.2000	34.8000	30.000000	32.6000	-1.807%	16,117	-89.172%
2025-06-13	36.2750	36.2750	31.175000	33.2000	-9.352%	16,787	-89.367%
2025-06-12	40.7500	40.8250	34.775000	36.6250	-34.423%	54,191	-90.362%
2025-06-11	54.8750	61.9250	49.750000	55.8500	+0.721%	37,844	-93.679%
2025-06-10	48.2500	57.5000	48.250000	55.4500	+14.922%	63,345	-93.634%
2025-06-09	46.2500	48.5000	45.000000	48.2500	+5.234%	9,290	-92.684%
2025-06-06	42.5000	47.1250	42.500000	45.8500	+4.800%	11,903	-92.301%
2025-06-05	45.5000	45.6500	42.675000	43.7500	-5.303%	5,190	-91.931%
2025-06-04	41.0000	47.5000	41.000000	46.2000	+10.000%	14,147	-92.359%
2025-06-03	42.5000	43.7000	41.000000	42.0000	-3.058%	3,940	-91.595%
2025-06-02	42.5000	45.0000	41.375000	43.3250	-0.858%	4,869	-91.852%
2025-05-30	45.1500	46.7250	42.925000	43.7000	-3.425%	4,196	-91.922%
2025-05-29	42.0750	46.0000	42.000000	45.2500	+6.471%	8,009	-92.199%
2025-05-28	41.5000	44.2500	41.500000	42.5000	-2.746%	4,001	-91.694%
2025-05-27	46.0000	46.0000	41.175000	43.7000	+0.460%	3,664	-91.922%
2025-05-23	41.6500	44.7000	41.000000	43.5000	-2.739%	4,832	-91.885%
2025-05-22	46.2500	47.3750	42.725000	44.7250	-3.869%	5,778	-92.107%
2025-05-21	48.4500	49.7250	45.300000	46.5250	-7.228%	5,403	-92.413%
2025-05-20	50.5000	51.7500	48.075000	50.1500	-3.185%	7,463	-92.961%
2025-05-19	52.3750	53.6000	50.750000	51.8000	-4.074%	4,183	-93.185%
2025-05-16	53.0000	54.0000	51.000000	54.0000	-2.790%	6,534	-93.463%
2025-05-15	56.5000	58.1500	52.800000	55.5500	-4.758%	10,633	-93.645%
2025-05-14	54.3750	67.5000	52.000000	58.3250	+12.110%	38,821	-93.948%
2025-05-13	56.2500	56.3500	51.250000	52.0250	-10.302%	13,923	-93.215%
2025-05-12	59.4000	62.3250	50.200000	58.0000	-0.215%	79,402	-93.914%
2025-05-09	110.7500	112.5000	52.600000	58.1250	-13.889%	743,464	-93.927%
2025-05-08	65.5000	68.8500	65.075000	67.5000	+4.651%	37,975	-94.770%
2025-05-07	68.2500	69.6500	62.525000	64.5000	-5.495%	3,605	-94.527%
2025-05-06	71.0250	71.0250	65.400000	68.2500	-3.941%	902	-94.828%
2025-05-05	68.7500	73.2500	68.225000	71.0500	-0.246%	637	-95.032%
2025-05-02	72.5000	73.2000	68.975000	71.2250	+1.316%	1,001	-95.044%
2025-05-01	69.7500	72.4250	64.925000	70.3000	+5.161%	392	-94.979%
2025-04-30	70.7500	73.2250	66.150000	66.8500	-8.737%	2,052	-94.720%
2025-04-29	73.6250	75.0000	70.725000	73.2500	-0.068%	1,121	-95.181%
2025-04-28	76.2500	77.3750	72.625000	73.3000	-5.419%	1,694	-95.184%
2025-04-25	75.0500	79.1750	72.000000	77.5000	+4.518%	1,619	-95.445%
2025-04-24	73.2500	78.8750	67.750000	74.1500	-1.690%	4,722	-95.239%
2025-04-23	72.2500	76.7250	63.025000	75.4250	+20.151%	10,282	-95.320%
2025-04-22	61.2500	92.4250	60.750000	62.7750	+0.120%	27,631	-94.377%
2025-04-21	63.4000	65.0000	58.150000	62.7000	-1.065%	1,141	-94.370%
2025-04-17	62.5000	64.5500	57.500000	63.3750	-0.977%	1,657	-94.430%
2025-04-16	64.0000	75.0000	61.275000	64.0000	-1.916%	2,631	-94.484%
2025-04-15	75.0000	75.0000	57.500000	65.2500	-14.426%	4,932	-94.590%
2025-04-14	86.0000	87.2500	75.500000	76.2500	-16.667%	7,065	-95.370%
2025-04-11	122.4000	123.2500	90.000000	91.5000	-11.807%	34,047	-96.142%
2025-04-10	105.0000	124.5000	97.500000	103.7500	+3.724%	32,512	-96.598%
2025-04-09	91.7500	107.5000	90.000000	100.0250	-1.671%	1,733	-96.471%
2025-04-08	112.5250	115.0000	97.500000	101.7250	-8.045%	3,006	-96.530%
2025-04-07	104.0000	136.3000	102.500000	110.6250	+13.462%	12,693	-96.809%
2025-04-04	109.4500	109.4500	93.975000	97.5000	-2.549%	347	-96.379%
2025-04-03	100.0000	107.4250	100.000000	100.0500	-4.487%	134	-96.472%
2025-04-02	107.1000	113.6250	102.500000	104.7500	+2.772%	431	-96.630%
2025-04-01	96.2750	106.2250	95.000000	101.9250	+4.807%	325	-96.537%
2025-03-31	91.7500	102.2500	87.525000	97.2500	0.000%	205	-96.370%
2025-03-28	93.9250	98.2250	88.875000	97.2500	-1.494%	186	-96.370%
2025-03-27	100.0000	102.4750	93.825000	98.7250	-2.252%	155	-96.424%
2025-03-26	100.0000	104.4500	95.025000	101.0000	+5.953%	218	-96.505%
2025-03-25	97.5000	105.0000	95.125000	95.3250	-3.371%	206	-96.297%
2025-03-24	103.5000	110.0000	98.000000	98.6500	-6.315%	195	-96.422%
2025-03-21	106.5000	109.3750	95.750000	105.3000	+3.846%	524	-96.648%
2025-03-20	100.0000	122.5000	100.000000	101.4000	-1.338%	1,218	-96.519%
2025-03-19	105.0000	108.0750	97.750000	102.7750	-2.119%	357	-96.565%
2025-03-18	105.0000	110.0000	97.500000	105.0000	-6.667%	101	-96.638%
2025-03-17	84.9500	112.5000	82.750000	112.5000	+21.622%	579	-96.862%
2025-03-14	89.2000	99.6750	85.050000	92.5000	-13.551%	6,605	-96.184%
2025-03-13	106.5000	121.2500	99.000000	107.0000	-1.700%	457	-96.701%
2025-03-12	93.2500	127.5000	90.025000	108.8500	+3.642%	3,065	-96.757%
2025-03-11	106.5000	110.0000	95.325000	105.0250	-4.847%	447	-96.639%
2025-03-10	122.5000	122.5000	100.025000	110.3750	-8.913%	1,645	-96.802%
2025-03-07	144.5000	146.9500	105.575000	121.1750	-11.873%	4,240	-97.087%
2025-03-06	134.7000	140.0000	134.700000	137.5000	+1.289%	56	-97.433%

.dark-mode .QJbDJn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QJbDJn{ color: #333333; background-color: white; border: 2px solid #333333; }SHPHShuttle Pharmaceuticals Holdings, Inc. Common Stockstock NASDAQ

SHPH
Shuttle Pharmaceuticals Holdings, Inc. Common Stock
stock NASDAQ