Free Trial

Shuttle Pharmaceuticals (SHPH) Stock Chart & Stock Price History

Shuttle Pharmaceuticals logo
$0.28 +0.00 (+1.32%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$0.29 +0.00 (+1.09%)
As of 05/2/2025 06:06 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Shuttle Pharmaceuticals Stock Price Performance

5 Day
Performance
-2.83%
1 Month
Performance
-28.81%
3 Month
Performance
-60.43%
6 Month
Performance
-82.94%
Year-To-Date
Performance
-66.83%
Receive SHPH Stock News and Ratings via Email

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

SHPH Stock Chart for Saturday, May, 3, 2025

Shuttle Pharmaceuticals Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$0.28$0.28
+1.32%
$0.29$0.28250,055 shs$1.78 million
05/01/2025$0.27$0.28
+5.16%
$0.29$0.2695,447 shs$1.76 million
04/30/2025$0.29$0.27
-8.74%
$0.29$0.26502,879 shs$1.67 million
04/29/2025$0.29$0.29
-0.07%
$0.30$0.28256,752 shs$1.83 million
04/28/2025$0.31$0.29
-5.42%
$0.31$0.29407,700 shs$1.84 million
04/25/2025$0.30$0.31
+4.52%
$0.32$0.29384,074 shs$1.94 million
04/24/2025$0.30$0.30
-1.69%
$0.32$0.271.14 million shs$1.86 million
04/23/2025$0.25$0.30
+20.15%
$0.31$0.252.43 million shs$1.89 million
04/22/2025$0.25$0.25
+0.12%
$0.37$0.246.87 million shs$1.57 million
04/21/2025$0.25$0.25
-1.07%
$0.26$0.23279,994 shs$1.57 million
04/18/2025$0.25$0.25$0.26$0.23400,220 shs$1.59 million
04/17/2025$0.26$0.25
-0.98%
$0.26$0.23400,220 shs$1.59 million
04/16/2025$0.26$0.26
-1.92%
$0.30$0.25654,208 shs$1.60 million
04/15/2025$0.31$0.26
-14.43%
$0.30$0.231.20 million shs$1.63 million
04/14/2025$0.37$0.31
-16.67%
$0.35$0.301.72 million shs$1.91 million
04/11/2025$0.42$0.37
-11.81%
$0.49$0.368.39 million shs$2.29 million
04/10/2025$0.40$0.42
+3.72%
$0.50$0.397.16 million shs$2.60 million
04/09/2025$0.41$0.40
-1.67%
$0.43$0.36417,321 shs$2.50 million
04/09/2025$0.41$0.40
-1.67%
$0.43$0.36417,321 shs$2.50 million
04/08/2025$0.44$0.41
-8.05%
$0.46$0.39738,228 shs$2.55 million
04/08/2025$0.44$0.41
-8.05%
$0.46$0.39738,228 shs$2.55 million
04/07/2025$0.39$0.44
+13.46%
$0.55$0.413.12 million shs$2.77 million
04/04/2025$0.40$0.39
-2.55%
$0.44$0.3882,212 shs$2.44 million
04/03/2025$0.42$0.40
-4.49%
$0.43$0.4028,486 shs$2.50 million
04/02/2025$0.41$0.42
+2.77%
$0.45$0.41105,695 shs$2.62 million

This page (NASDAQ:SHPH) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners