SHPH Quote, Trading Chart, Shuttle Pharmaceuticals Holdings Inc.
Stock Information
| Company Name: |
Shuttle Pharmaceuticals Holdings Inc. |
| Stock Symbol: |
SHPH |
| Market: |
NASDAQ |
| Website: |
shuttlepharma.com |
Get SHPH Alerts
News, Short Squeeze, Breakout and More Instantly...
SHPH Quote
| Last: | $3.485 |
| Change Percent: | 1.6% |
| Open: | $3.6 |
| Previous Close: | $3.485 |
| High: | $3.9 |
| Low: | $3.4 |
| Volume: | 174,073 |
| Last Trade Date Time: | 07/02/2026 03:34:59 pm |
| Quotes are delayed by 15 to 20 minutes. |
SHPH Chart
Last Twenty Trading Days
| Date: | 2026-07-02 |
| Open: | $3.6 |
| Close: | $3.485 |
| High: | $3.9 |
| Low: | $3.4 |
| Volume: | 174,073 |
| Date: | 2026-07-01 |
| Open: | $3.16 |
| Close: | $3.265 |
| High: | $3.49 |
| Low: | $3.05 |
| Volume: | 100,613 |
| Date: | 2026-06-30 |
| Open: | $3.12 |
| Close: | $3.14 |
| High: | $3.37 |
| Low: | $2.94 |
| Volume: | 90,916 |
| Date: | 2026-06-29 |
| Open: | $3.47 |
| Close: | $4.83 |
| High: | $3.59 |
| Low: | $2.9 |
| Volume: | 465,080 |
| Date: | 2026-06-26 |
| Open: | $5.86 |
| Close: | $3.685 |
| High: | $6.15 |
| Low: | $4.56 |
| Volume: | 29,675,123 |
| Date: | 2026-06-25 |
| Open: | $3.71 |
| Close: | $3.855 |
| High: | $3.75 |
| Low: | $3.62 |
| Volume: | 5,287 |
| Date: | 2026-06-24 |
| Open: | $3.8549 |
| Close: | $3.85 |
| High: | $3.91 |
| Low: | $3.58 |
| Volume: | 38,486 |
| Date: | 2026-06-23 |
| Open: | $3.45 |
| Close: | $3.53 |
| High: | $3.8799 |
| Low: | $3.425 |
| Volume: | 39,281 |
| Date: | 2026-06-22 |
| Open: | $3.34 |
| Close: | $3.34 |
| High: | $3.6 |
| Low: | $3.1601 |
| Volume: | 27,577 |
| Date: | 2026-06-18 |
| Open: | $3.88 |
| Close: | $4.255 |
| High: | $3.88 |
| Low: | $3.48 |
| Volume: | 543,434 |
| Date: | 2026-06-17 |
| Open: | $4.04 |
| Close: | $3.6 |
| High: | $4.37 |
| Low: | $3.99 |
| Volume: | 19,632 |
| Date: | 2026-06-16 |
| Open: | $3.73 |
| Close: | $3.712 |
| High: | $3.83 |
| Low: | $3.2701 |
| Volume: | 30,017 |
| Date: | 2026-06-15 |
| Open: | $3.85 |
| Close: | $3.68 |
| High: | $4.09 |
| Low: | $3.67 |
| Volume: | 27,832 |
| Date: | 2026-06-12 |
| Open: | $4.21 |
| Close: | $3.905 |
| High: | $4.2562 |
| Low: | $3.57 |
| Volume: | 28,418 |
| Date: | 2026-06-11 |
| Open: | $4.4 |
| Close: | $0.468 |
| High: | $4.73 |
| Low: | $3.9037 |
| Volume: | 72,713 |
| Date: | 2026-06-10 |
| Open: | $0.413 |
| Close: | $0.4671 |
| High: | $0.4891 |
| Low: | $0.41 |
| Volume: | 255,160 |
| Date: | 2026-06-09 |
| Open: | $0.473 |
| Close: | $0.4626 |
| High: | $0.499 |
| Low: | $0.45 |
| Volume: | 310,803 |
| Date: | 2026-06-08 |
| Open: | $0.4574 |
| Close: | $0.4346 |
| High: | $0.4626 |
| Low: | $0.415 |
| Volume: | 733,775 |
| Date: | 2026-06-05 |
| Open: | $0.4772 |
| Close: | $0.4948 |
| High: | $0.4825 |
| Low: | $0.3832 |
| Volume: | 1,951,851 |
| Date: | 2026-06-04 |
| Open: | $0.511 |
| Close: | $0.5074 |
| High: | $0.5239 |
| Low: | $0.4941 |
| Volume: | 113,733 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.