Shuttle Pharmaceuticals Holdings Inc (SHPH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0221 | 5.68269478015 | 0.3889 | 0.45 | 0.3701 | 152920 | 0.40734935 | CS |
| 4 | 0.0102 | 2.54491017964 | 0.4008 | 0.45 | 0.36 | 75765 | 0.39890906 | CS |
| 12 | 0.024 | 6.2015503876 | 0.387 | 0.5888 | 0.36 | 64531 | 0.45413663 | CS |
| 26 | -0.0579 | -12.3480486244 | 0.4689 | 0.6183 | 0.35 | 88566 | 0.44833457 | CS |
| 52 | -0.639 | -60.8571428571 | 1.05 | 1.05 | 0.35 | 108879 | 0.56243521 | CS |
| 156 | -23.639 | -98.2910602911 | 24.05 | 126.26 | 0.35 | 767532 | 7.48416114 | CS |
| 260 | -23.639 | -98.2910602911 | 24.05 | 126.26 | 0.35 | 767532 | 7.48416114 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 0.4388 | 0.016801 | 3.98 | 0.419 | 0.44 | 0.4125 | 117961 |
| 1721082900 | 0.421999 | -0.002301 | -0.54 | 0.4242 | 0.4394 | 0.4099999 | 29015 |
| 1720823700 | 0.4243 | 0.0034 | 0.81 | 0.4109999 | 0.44 | 0.38 | 60857 |
| 1720737300 | 0.4209 | 0.0209 | 5.22 | 0.432 | 0.455 | 0.4 | 188570 |
| 1720650900 | 0.4 | 0.0005 | 0.13 | 0.3994 | 0.4051 | 0.3701 | 447278 |
| 1720564500 | 0.3995 | 0.0105 | 2.70 | 0.3889 | 0.3995 | 0.3731 | 58481 |
| 1720478100 | 0.389 | 5.0E-5 | 0.01 | 0.38 | 0.3998 | 0.36 | 63694 |
| 1720218900 | 0.38895 | 0.00345 | 0.89 | 0.39 | 0.3999 | 0.378 | 15674 |
| 1720040640 | 0.3855 | -0.0045 | -1.15 | 0.3855 | 0.4 | 0.3751 | 20198 |
| 1719959700 | 0.39 | -0.0097 | -2.43 | 0.3919 | 0.399 | 0.3706 | 57205 |
| 1719873300 | 0.3997 | 0.0197 | 5.18 | 0.3897 | 0.4048 | 0.38 | 39984 |
| 1719614100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1719527700 | 0.38 | -0.0011 | -0.29 | 0.392 | 0.4 | 0.3725 | 35264 |
| 1719441300 | 0.3811 | -0.0119 | -3.03 | 0.3839 | 0.395 | 0.3688 | 94088 |
| 1719354900 | 0.393 | 0.00975 | 2.54 | 0.362 | 0.3999 | 0.362 | 23079 |
| 1719268500 | 0.38325 | 0.0100501 | 2.69 | 0.371 | 0.3996 | 0.36 | 62533 |
| 1719009300 | 0.3731999 | -0.0302 | -7.49 | 0.4099999 | 0.4196 | 0.3731999 | 19549 |
| 1718922900 | 0.4034 | 0.0232 | 6.10 | 0.38 | 0.4148 | 0.38 | 48529 |
| 1718750100 | 0.3802 | -0.033449 | -8.09 | 0.4008 | 0.4136 | 0.3802 | 65356 |
| 1718663700 | 0.413649 | -0.018651 | -4.31 | 0.42 | 0.42 | 0.3941 | 25152 |
| 1718404500 | 0.4323 | -0.007 | -1.59 | 0.4386 | 0.44 | 0.4099999 | 5325 |
| 1718318100 | 0.4393 | 0.0197 | 4.69 | 0.406 | 0.4552 | 0.406 | 21465 |
| 1718231700 | 0.4196 | -0.022949 | -5.19 | 0.451 | 0.479999 | 0.392 | 106966 |
| 1718145300 | 0.442549 | -0.027451 | -5.84 | 0.4649 | 0.47 | 0.431 | 83529 |
| 1718058900 | 0.47 | 0.005 | 1.08 | 0.466 | 0.489899 | 0.445 | 67742 |
| 1717799700 | 0.465 | -0.0005 | -0.11 | 0.486 | 0.4997 | 0.450101 | 38513 |
| 1717713300 | 0.4655 | -0.0489 | -9.51 | 0.481 | 0.5144 | 0.4609 | 103202 |
| 1717626900 | 0.5144 | 0.0046 | 0.90 | 0.482 | 0.5149 | 0.46 | 93767 |
| 1717540500 | 0.5098 | -0.0282 | -5.24 | 0.5199 | 0.538999 | 0.431 | 77676 |
| 1717454100 | 0.538 | -0.002 | -0.37 | 0.56 | 0.56 | 0.4802 | 178791 |
| 1717194900 | 0.54 | 0.009 | 1.69 | 0.56 | 0.5888 | 0.4999 | 564412 |
| 1717108500 | 0.531 | 0.011 | 2.12 | 0.4846 | 0.56 | 0.460101 | 157601 |
| 1717022100 | 0.52 | 0.0762 | 17.17 | 0.4438 | 0.54 | 0.425001 | 209823 |
| 1716935700 | 0.4438 | 0.0289 | 6.97 | 0.4218 | 0.445 | 0.4001 | 72252 |
| 1716590100 | 0.4149 | -0.0116 | -2.72 | 0.4165 | 0.4264 | 0.4 | 15722 |
| 1716503700 | 0.4265 | -0.0043 | -1.00 | 0.4198 | 0.4307 | 0.4002 | 10198 |
| 1716417300 | 0.4308 | 0.0028 | 0.65 | 0.419 | 0.4309 | 0.410001 | 11343 |
| 1716330900 | 0.428 | 0.0124 | 2.98 | 0.4197 | 0.4289 | 0.4098 | 27611 |
| 1716244500 | 0.4156 | 0.0151 | 3.77 | 0.3953 | 0.419799 | 0.3953 | 18970 |
| 1715985300 | 0.4005 | -0.0117 | -2.84 | 0.4149 | 0.4149 | 0.400401 | 7955 |
| 1715898900 | 0.4122 | 2.7E-5 | 0.01 | 0.412 | 0.4122 | 0.3906 | 20426 |
| 1715812500 | 0.412173 | -0.001827 | -0.44 | 0.386 | 0.414 | 0.386 | 10862 |
| 1715726100 | 0.414 | 0.013892 | 3.47 | 0.4057 | 0.4197 | 0.3904 | 19507 |
| 1715639700 | 0.400108 | -0.017923 | -4.29 | 0.4053 | 0.4053 | 0.395 | 7682 |
| 1715380500 | 0.418031 | -0.004743 | -1.12 | 0.4109999 | 0.4394 | 0.4028 | 20679 |
| 1715294100 | 0.422774 | 0.018874 | 4.67 | 0.4005 | 0.4398 | 0.391001 | 27282 |
| 1715207700 | 0.4039 | -0.0131 | -3.14 | 0.42 | 0.42 | 0.390001 | 8618 |
| 1715121300 | 0.417 | 0.014 | 3.47 | 0.413 | 0.4395 | 0.395001 | 11153 |
| 1715034900 | 0.403 | -0.0271 | -6.30 | 0.439 | 0.439 | 0.39 | 40748 |
| 1714775700 | 0.4301 | -0.0099 | -2.25 | 0.43 | 0.44 | 0.42 | 17166 |
| 1714689300 | 0.44 | 0.01 | 2.33 | 0.43 | 0.44 | 0.4109999 | 85325 |
| 1714602900 | 0.43 | 0.0229 | 5.63 | 0.416 | 0.4393 | 0.3977 | 27904 |
| 1714516500 | 0.4071 | 0.01482 | 3.78 | 0.399 | 0.414 | 0.382946 | 18847 |
| 1714430100 | 0.39228 | 0.00728 | 1.89 | 0.385 | 0.4001 | 0.3842 | 19471 |
| 1714170900 | 0.385 | -0.0142 | -3.56 | 0.399 | 0.4 | 0.3822 | 27512 |
| 1714084500 | 0.3992 | 0.0102 | 2.62 | 0.37 | 0.3998 | 0.37 | 18507 |
| 1713998100 | 0.389 | 0.001 | 0.26 | 0.371 | 0.4299 | 0.371 | 17912 |
| 1713911700 | 0.388 | 0.001 | 0.26 | 0.387 | 0.39 | 0.3705 | 23773 |
| 1713825300 | 0.387 | 0.001 | 0.26 | 0.399 | 0.4166 | 0.386 | 6735 |
| 1713566100 | 0.386 | -0.0154 | -3.84 | 0.4 | 0.4014 | 0.38 | 11524 |
| 1713479700 | 0.4014 | -0.0085 | -2.07 | 0.4 | 0.4116 | 0.3923 | 10994 |
| 1713393300 | 0.4099 | -0.0101 | -2.40 | 0.415001 | 0.419 | 0.385 | 15822 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
