Free Trial

Shield Therapeutics (STX) Stock Chart & Stock Price History

GBX 1.60
0.00 (0.00%)
(As of 07/18/2024 ET)

Shield Therapeutics Stock Price Performance

5 Day
Performance
-3.03%
1 Month
Performance
-17.95%
3 Month
Performance
+10.34%
6 Month
Performance
-76.64%
Year-To-Date
Performance
-76.12%
1 Year
Performance
-75.00%
Receive STX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Shield Therapeutics and its competitors with MarketBeat's FREE daily newsletter

STX Stock Chart for Thursday, July, 18, 2024

Shield Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/18/2024GBX 1.60GBX 1.60GBX 1.61GBX 1.55230,089 shs£12.51 million
07/17/2024GBX 1.55GBX 1.60
+3.09%
GBX 1.65GBX 1.55530,818 shs£12.51 million
07/16/2024GBX 1.60GBX 1.55
-3.00%
GBX 1.64GBX 1.55880,648 shs£12.14 million
07/15/2024GBX 1.65GBX 1.60
-3.03%
GBX 1.65GBX 1.502.75 million shs£12.51 million
07/12/2024GBX 1.68GBX 1.55
-7.46%
GBX 1.70GBX 1.55303,381 shs£12.12 million
07/11/2024GBX 1.65GBX 1.68
+1.52%
GBX 1.70GBX 1.631.15 million shs£13.10 million
07/10/2024GBX 1.70GBX 1.65
-2.94%
GBX 1.68GBX 1.63209,313 shs£12.90 million
07/09/2024GBX 1.70GBX 1.70GBX 1.78GBX 1.621.98 million shs£13.30 million
07/08/2024GBX 1.75GBX 1.70
-2.86%
GBX 1.78GBX 1.701.37 million shs£13.30 million
07/05/2024GBX 1.70GBX 1.70GBX 1.80GBX 1.70250,114 shs£13.30 million
07/04/2024GBX 1.71GBX 1.70
-0.64%
GBX 1.74GBX 1.70684,932 shs£13.30 million
07/03/2024GBX 1.69GBX 1.71
+1.54%
GBX 2GBX 1.704.57 million shs£13.38 million
07/02/2024GBX 1.73GBX 1.69
-2.77%
GBX 1.80GBX 1.602.19 million shs£13.18 million
07/01/2024GBX 1.85GBX 1.73
-6.32%
GBX 1.90GBX 1.70592,155 shs£13.55 million
06/28/2024GBX 1.81GBX 1.75
-3.47%
GBX 1.88GBX 1.75662,013 shs£13.69 million
06/27/2024GBX 1.87GBX 1.81
-2.79%
GBX 1.88GBX 1.811.74 million shs£14.18 million
06/26/2024GBX 1.98GBX 1.87
-5.57%
GBX 2GBX 1.801.20 million shs£14.59 million
06/25/2024GBX 1.95GBX 1.98
+1.28%
GBX 2GBX 1.90181,569 shs£15.45 million
06/24/2024GBX 1.95GBX 1.95GBX 1.99GBX 1.851.09 million shs£15.25 million
06/21/2024GBX 2.05GBX 1.95
-4.88%
GBX 2.02GBX 1.801.90 million shs£15.25 million
06/20/2024GBX 1.90GBX 2.05
+7.89%
GBX 2.10GBX 1.933.92 million shs£16.03 million
06/19/2024GBX 1.95GBX 1.90
-2.56%
GBX 1.99GBX 1.80721,176 shs£14.86 million
06/18/2024GBX 1.95GBX 1.95GBX 1.95GBX 1.90782,771 shs£15.25 million
06/17/2024GBX 2.05GBX 1.95
-4.88%
GBX 2.09GBX 1.901.64 million shs£15.25 million
06/14/2024GBX 2.10GBX 2.01
-4.24%
GBX 2.20GBX 2690,953 shs£15.72 million
06/13/2024GBX 2.06GBX 2.10
+2.14%
GBX 2.10GBX 2426,703 shs£16.42 million
06/12/2024GBX 2.03GBX 2.06
+1.23%
GBX 2.10GBX 2.05506,918 shs£16.07 million
06/11/2024GBX 2.20GBX 2.03
-7.81%
GBX 2.30GBX 2.031.59 million shs£15.88 million
06/10/2024GBX 2.15GBX 2.20
+2.42%
GBX 2.40GBX 2.103.90 million shs£17.22 million
06/07/2024GBX 2GBX 2.20
+10.00%
GBX 2.20GBX 23.76 million shs£17.21 million
06/06/2024GBX 1.85GBX 2
+8.11%
GBX 2.08GBX 1.872.52 million shs£15.64 million
06/05/2024GBX 1.80GBX 1.85
+2.78%
GBX 1.90GBX 1.802.50 million shs£14.47 million
06/04/2024GBX 1.85GBX 1.80
-2.70%
GBX 2GBX 1.80647,775 shs£14.08 million
06/03/2024GBX 2.05GBX 1.85
-9.76%
GBX 2.04GBX 1.833.02 million shs£14.47 million
05/31/2024GBX 2GBX 2.01
+0.25%
GBX 2.10GBX 2668,369 shs£15.68 million
05/30/2024GBX 2.15GBX 2
-6.98%
GBX 2.20GBX 21.08 million shs£15.64 million
05/29/2024GBX 2.38GBX 2.15
-9.47%
GBX 2.38GBX 2.103.40 million shs£16.81 million
05/28/2024GBX 2.50GBX 2.38
-4.85%
GBX 2.50GBX 2.315.10 million shs£18.57 million
05/27/2024GBX 2.40GBX 2.50
+4.00%
GBX 2.50GBX 2.137.54 million shs£19.52 million
05/24/2024GBX 2.40GBX 2.50
+4.00%
GBX 2.50GBX 2.137.54 million shs£19.52 million
[URGENT] Altcoin Winning Picks (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/23/2024GBX 2.05GBX 2.40
+17.07%
GBX 2.45GBX 2.0523.52 million shs£18.77 million
05/22/2024GBX 1.95GBX 2.05
+5.13%
GBX 2.25GBX 1.958.87 million shs£16.03 million
05/21/2024GBX 1.73GBX 1.95
+12.72%
GBX 1.97GBX 1.702.83 million shs£15.25 million
05/20/2024GBX 1.75GBX 1.73
-1.14%
GBX 1.80GBX 1.722.67 million shs£13.53 million
05/17/2024GBX 1.85GBX 1.71
-7.84%
GBX 1.90GBX 1.683.82 million shs£13.33 million
05/16/2024GBX 1.85GBX 1.85GBX 1.90GBX 1.80437,542 shs£14.47 million
05/15/2024GBX 1.93GBX 1.85
-4.29%
GBX 2GBX 1.772.83 million shs£14.47 million
05/14/2024GBX 1.90GBX 1.93
+1.74%
GBX 2.10GBX 1.903.89 million shs£15.12 million
05/13/2024GBX 1.53GBX 1.90
+24.59%
GBX 1.97GBX 1.5513.63 million shs£14.86 million
05/10/2024GBX 1.48GBX 1.55
+4.75%
GBX 1.55GBX 1.405.15 million shs£12.08 million
05/09/2024GBX 1.55GBX 1.48
-4.84%
GBX 1.54GBX 1.45689,509 shs£11.54 million
05/08/2024GBX 1.56GBX 1.55
-0.70%
GBX 1.65GBX 1.50660,833 shs£12.12 million
05/07/2024GBX 1.55GBX 1.56
+0.71%
GBX 1.62GBX 1.502.48 million shs£12.21 million
05/06/2024GBX 1.55GBX 1.55GBX 1.57GBX 1.469.62 million shs£12.12 million
05/03/2024GBX 1.60GBX 1.55
-3.13%
GBX 1.57GBX 1.469.62 million shs£12.12 million
05/02/2024GBX 1.74GBX 1.60
-8.26%
GBX 2GBX 1.5615.89 million shs£12.51 million
05/01/2024GBX 1.40GBX 1.74
+24.66%
GBX 1.80GBX 1.6119.62 million shs£13.64 million
04/30/2024GBX 1.32GBX 1.40
+6.39%
GBX 1.40GBX 1.2313.42 million shs£10.94 million
04/29/2024GBX 1.35GBX 1.32
-2.59%
GBX 1.45GBX 1.325.94 million shs£10.28 million
04/26/2024GBX 1.23GBX 1.35
+10.20%
GBX 1.40GBX 1.208.65 million shs£10.56 million
04/25/2024GBX 1.31GBX 1.23
-6.77%
GBX 1.31GBX 1.068.92 million shs£9.58 million
04/24/2024GBX 1.42GBX 1.31
-7.66%
GBX 1.45GBX 1.302.98 million shs£10.28 million
04/23/2024GBX 1.43GBX 1.42
-0.21%
GBX 1.43GBX 1.40700,061 shs£11.13 million
04/22/2024GBX 1.48GBX 1.43
-3.32%
GBX 1.50GBX 1.41705,759 shs£11.15 million
04/19/2024GBX 1.45GBX 1.45GBX 1.50GBX 1.421.17 million shs£11.34 million
04/18/2024GBX 1.48GBX 1.45
-2.03%
GBX 1.49GBX 1.45636,264 shs£11.34 million
04/17/2024GBX 1.53GBX 1.48
-2.95%
GBX 1.49GBX 1.454.06 million shs£11.57 million

This page (LON:STX) was last updated on 7/18/2024 by MarketBeat.com Staff

From Our Partners