NasdaqCM - Delayed Quote
USD
Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
3.5000
+0.0200
(+0.57%)
At close: September 4 at 4:00:00 PM EDT
3.5000
0.0000
(0.00%)
After hours: September 4 at 4:10:04 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
3.5200
3.5900
3.4000
3.5000
3.5000
8,100
Sep 3, 2026
3.5000
3.5650
3.4010
3.4800
3.4800
11,800
Sep 2, 2026
3.5900
3.6500
3.4200
3.4900
3.4900
24,100
Sep 1, 2026
3.3700
4.1000
3.3700
3.6100
3.6100
153,000
Aug 31, 2026
3.5000
3.6200
3.3600
3.3600
3.3600
51,900
Aug 28, 2026
3.6900
3.7400
3.5000
3.5400
3.5400
55,300
Aug 27, 2026
3.7500
3.9900
3.6300
3.8800
3.8800
122,700
Aug 26, 2026
3.4400
3.6240
3.4400
3.5900
3.5900
427,100
Aug 25, 2026
3.5100
3.5600
3.2910
3.4400
3.4400
14,200
Aug 24, 2026
3.7400
3.7400
3.5100
3.5200
3.5200
16,300
Aug 21, 2026
3.7200
3.8400
3.6630
3.7600
3.7600
9,600
Aug 20, 2026
3.6900
3.7900
3.5300
3.7100
3.7100
21,000
Aug 19, 2026
4.0000
4.3500
3.7000
3.7600
3.7600
18,500
Aug 18, 2026
4.0600
4.1000
3.8700
3.9200
3.9200
45,600
Aug 17, 2026
4.0400
4.3300
4.0260
4.1000
4.1000
46,500
Aug 14, 2026
4.6100
4.6100
4.0050
4.0700
4.0700
44,400
Aug 13, 2026
4.1900
4.8000
4.1900
4.5800
4.5800
94,700
Aug 12, 2026
4.3300
4.3300
4.1200
4.2300
4.2300
15,800
Aug 11, 2026
4.0600
4.3200
3.9430
4.3100
4.3100
20,500
Aug 10, 2026
4.2100
4.2100
3.8900
4.0700
4.0700
35,700
Aug 7, 2026
4.5100
4.5400
4.3200
4.3600
4.3600
57,000
Aug 6, 2026
4.2900
4.5100
4.0600
4.3800
4.3800
82,400
Aug 5, 2026
4.0300
4.6000
3.8400
4.6000
4.6000
1,593,100
Aug 4, 2026
3.3700
3.6500
3.2610
3.6500
3.6500
118,000
Aug 3, 2026
3.3600
3.6000
3.1500
3.3700
3.3700
184,600
Jul 31, 2026
3.0300
4.4000
2.9200
3.8000
3.8000
3,072,700
Jul 30, 2026
2.8600
3.1500
2.8000
3.0900
3.0900
201,100
Jul 29, 2026
2.7900
2.7900
2.5760
2.7800
2.7800
207,400
Jul 28, 2026
2.8600
2.9000
2.7100
2.7900
2.7900
67,000
Jul 27, 2026
2.8600
2.9300
2.7800
2.9200
2.9200
123,000
Jul 24, 2026
2.9300
2.9300
2.7800
2.8900
2.8900
89,700
Jul 23, 2026
3.0000
3.0400
2.9000
2.9900
2.9900
113,700
Jul 22, 2026
3.0400
3.2500
3.0100
3.0600
3.0600
130,900
Jul 21, 2026
3.1300
3.4000
3.0900
3.3500
3.3500
1,587,300
Jul 20, 2026
3.1800
3.2100
2.9600
3.0300
3.0300
3,101,800
Jul 17, 2026
3.4000
3.4000
3.0200
3.1600
3.1600
132,900
Jul 16, 2026
3.5600
3.7000
3.3500
3.5500
3.5500
163,900
Jul 15, 2026
3.8400
4.0200
3.2500
3.6500
3.6500
958,700
Jul 14, 2026
4.4100
5.1000
3.8100
4.1600
4.1600
53,359,800
Jul 13, 2026
2.8900
3.1720
2.7100
2.9600
2.9600
19,753,700
Jul 10, 2026
3.2000
3.2000
2.9200
2.9200
2.9200
72,400
Jul 9, 2026
3.2700
3.4500
3.1600
3.2800
3.2800
130,900
Jul 8, 2026
3.3400
3.5700
3.1200
3.5700
3.5700
2,391,500
Jul 7, 2026
3.4800
3.5020
3.1000
3.2600
3.2600
110,800
Jul 6, 2026
3.6200
3.6700
3.3500
3.5000
3.5000
87,500
Jul 2, 2026
3.6000
3.9000
3.4000
3.5800
3.5800
196,400
Jul 1, 2026
3.1600
3.4900
3.0500
3.4000
3.4000
179,800
Jun 30, 2026
3.1200
3.3700
2.9400
3.2500
3.2500
146,600
Jun 29, 2026
3.4700
3.5900
2.9000
3.2500
3.2500
697,900
Jun 26, 2026
5.8600
6.1500
3.7600
4.0200
4.0200
31,587,600
Jun 25, 2026
3.7100
4.0700
3.4800
3.7800
3.7800
10,154,300
Jun 24, 2026
3.8550
3.9100
3.5800
3.6900
3.6900
66,400
Jun 23, 2026
3.4500
4.0000
3.4250
3.8400
3.8400
75,500
Jun 22, 2026
3.3400
3.6100
3.1600
3.5150
3.5150
44,500
Jun 18, 2026
3.8800
3.8800
3.4000
3.4600
3.4600
606,800
Jun 17, 2026
4.0400
4.5700
3.9900
4.3700
4.3700
123,400
Jun 16, 2026
3.7300
4.0900
3.2700
4.0800
4.0800
99,200
Jun 15, 2026
3.8500
4.0900
3.6100
3.7600
3.7600
51,400
Jun 12, 2026
4.2100
4.2560
3.5700
3.9100
3.9100
57,000
Jun 11, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
4.4000
4.7300
3.8100
4.1800
4.1800
127,700
Jun 10, 2026
4.1300
4.8900
4.1000
4.8900
4.8900
41,820
Jun 9, 2026
4.7300
4.9900
4.3000
4.5300
4.5300
52,880
Jun 8, 2026
4.5700
5.0000
4.1500
4.8400
4.8400
135,010
Jun 5, 2026
4.7700
4.8200
3.8300
4.5400
4.5400
743,920
Jun 4, 2026
5.1100
5.2400
4.8500
4.9300
4.9300
2,184,300
Jun 3, 2026
5.1000
5.3600
5.0100
5.2400
5.2400
23,150
Jun 2, 2026
5.2000
5.3300
5.1100
5.2500
5.2500
9,420
Jun 1, 2026
5.3100
5.5000
5.0200
5.3300
5.3300
22,050
May 29, 2026
5.4000
5.6000
5.0400
5.2500
5.2500
28,710
May 28, 2026
5.1400
6.4000
5.0100
5.3800
5.3800
104,550
May 27, 2026
5.8600
5.9000
5.1100
5.2000
5.2000
27,490
May 26, 2026
5.8400
6.0000
5.7100
5.8600
5.8600
10,250
May 22, 2026
6.1500
6.3000
5.5500
5.8200
5.8200
22,060
May 21, 2026
5.7500
6.1300
5.6600
6.1300
6.1300
12,090
May 20, 2026
5.9000
6.0000
5.6000
5.9300
5.9300
12,620
May 19, 2026
6.0600
6.1700
5.8000
6.0900
6.0900
18,400
May 18, 2026
6.2300
6.2900
5.9500
6.2000
6.2000
15,760
May 15, 2026
6.6200
7.0000
6.4000
6.6600
6.6600
45,970
May 14, 2026
6.7100
6.8000
6.2000
6.4000
6.4000
84,850
May 13, 2026
6.7300
7.1000
6.4000
7.1000
7.1000
20,900
May 12, 2026
6.5000
6.7000
6.2300
6.5700
6.5700
15,300
May 11, 2026
6.4000
6.8100
6.0800
6.7900
6.7900
32,520
May 8, 2026
7.1700
7.1700
6.6400
6.8900
6.8900
39,860
May 7, 2026
7.4300
7.6300
6.8000
7.0600
7.0600
55,840
May 6, 2026
7.6800
7.9800
7.5200
7.8000
7.8000
30,210
May 5, 2026
7.7500
8.2000
7.4500
7.8900
7.8900
107,320
May 4, 2026
7.1800
9.4700
6.7900
8.2700
8.2700
1,332,270
May 1, 2026
11.2000
11.4000
6.6200
6.9200
6.9200
1,840,050
Apr 30, 2026
9.6900
10.5000
9.5800
10.3000
10.3000
1,010,690
Apr 29, 2026
10.0000
10.0000
9.2900
10.0000
10.0000
13,140
Apr 28, 2026
10.4000
10.6000
9.9000
10.5000
10.5000
9,450
Apr 27, 2026
10.4000
11.0000
10.1000
10.5000
10.5000
11,230
Apr 24, 2026
9.3500
10.3000
9.3400
10.3000
10.3000
15,180
Apr 23, 2026
9.2000
9.5400
8.1400
9.3800
9.3800
30,350
Apr 22, 2026
10.1000
10.5000
7.5500
9.0000
9.0000
51,530
Apr 21, 2026
9.7000
10.5000
9.6000
10.1000
10.1000
6,790
Apr 20, 2026
9.4000
10.3000
9.4000
9.9000
9.9000
7,020
Apr 17, 2026
10.1000
10.2000
9.6000
10.2000
10.2000
7,260
Apr 16, 2026
9.2000
11.9000
9.1300
10.3000
10.3000
64,180
Apr 15, 2026
8.2000
9.2500
7.5000
9.2500
9.2500
64,600
Apr 14, 2026
7.4000
8.7400
7.0300
8.7400
8.7400
12,890
Apr 13, 2026
6.7800
7.3700
6.5500
7.3700
7.3700
3,890
Apr 10, 2026
7.3600
7.3600
6.5000
7.0000
7.0000
8,320
Apr 9, 2026
7.4500
7.4500
7.0100
7.2500
7.2500
3,380
Apr 8, 2026
7.5000
7.7000
7.0000
7.5000
7.5000
10,770
Apr 7, 2026
7.4000
7.4500
6.8100
7.4500
7.4500
7,220
Apr 6, 2026
7.4500
7.5100
7.0100
7.4500
7.4500
13,440
Apr 2, 2026
6.7200
7.9000
6.5200
7.5900
7.5900
22,370
Apr 1, 2026
7.0000
7.5000
6.5000
6.7300
6.7300
10,100
Mar 31, 2026
5.4000
6.8000
5.3500
6.7900
6.7900
17,600
Mar 30, 2026
6.4600
6.5000
5.0000
5.3500
5.3500
29,200
Mar 27, 2026
8.8000
8.8700
5.1900
6.6300
6.6300
121,950
Mar 26, 2026
8.8500
9.4000
8.6000
8.6000
8.6000
169,940
Mar 25, 2026
9.0500
9.5000
8.7900
8.9600
8.9600
12,090
Mar 24, 2026
8.7100
9.5900
8.4800
9.3800
9.3800
5,050
Mar 23, 2026
9.1300
9.1300
8.6400
8.8600
8.8600
2,440
Mar 20, 2026
9.3000
9.5000
8.5200
8.8800
8.8800
7,230
Mar 19, 2026
9.5000
9.6100
9.2200
9.4800
9.4800
4,490
Mar 18, 2026
9.8200
10.0000
9.4000
9.9900
9.9900
5,430
Mar 17, 2026
10.2500
10.5000
9.8000
10.3000
10.3000
1,310
Mar 16, 2026
9.2000
10.6000
9.1000
10.2000
10.2000
10,820
Mar 13, 2026
9.3200
9.4000
9.0800
9.4000
9.4000
3,840
Mar 12, 2026
9.0000
9.3500
9.0000
9.2600
9.2600
4,690
Mar 11, 2026
9.1800
9.6000
9.0000
9.0100
9.0100
2,040
Mar 10, 2026
9.6000
10.2000
8.8100
8.8500
8.8500
22,490
Mar 9, 2026
9.1700
10.0000
9.0000
9.9000
9.9000
14,810
Mar 6, 2026
8.5300
10.3000
8.0000
9.1700
9.1700
29,750
Mar 5, 2026
8.8000
9.1400
8.5100
8.6900
8.6900
5,700
Mar 4, 2026
8.9000
9.6000
8.6000
9.2700
9.2700
7,910
Mar 3, 2026
9.3000
9.3000
8.9000
8.9000
8.9000
4,340
Mar 2, 2026
9.9000
10.0000
9.4500
9.5000
9.5000
4,320
Feb 27, 2026
10.7000
10.7000
10.0000
10.0000
10.0000
5,570
Feb 26, 2026
11.0000
11.1500
10.6000
10.9000
10.9000
4,130
Feb 25, 2026
10.5000
11.1000
10.2000
10.8000
10.8000
4,200
Feb 24, 2026
10.3000
10.8000
10.0000
10.5000
10.5000
7,860
Feb 23, 2026
10.1000
11.0000
10.1000
10.3000
10.3000
3,390
Feb 20, 2026
11.3000
11.8500
10.4000
10.6000
10.6000
6,690
Feb 19, 2026
10.8000
11.9000
10.8000
11.8000
11.8000
7,320
Feb 18, 2026
10.2000
10.9000
10.0000
10.8000
10.8000
12,720
Feb 17, 2026
11.0000
11.1700
10.5000
10.8000
10.8000
5,460
Feb 13, 2026
10.3000
11.7000
10.3000
11.1000
11.1000
10,900
Feb 12, 2026
11.8000
11.8000
10.2500
10.3000
10.3000
11,520
Feb 11, 2026
14.4000
14.4000
10.9000
11.2000
11.2000
32,910
Feb 10, 2026
15.6000
15.9000
14.6000
14.8000
14.8000
6,870
Feb 9, 2026
15.4000
15.9000
15.1800
15.9000
15.9000
10,020
Feb 6, 2026
15.6000
16.5000
15.1000
16.3000
16.3000
58,210
Feb 5, 2026
16.1000
17.2000
15.6000
15.7000
15.7000
12,320
Feb 4, 2026
18.1000
18.1000
16.1000
16.1000
16.1000
15,830
Feb 3, 2026
18.1000
19.2000
17.8000
18.4000
18.4000
12,390
Feb 2, 2026
19.0000
19.5000
17.8000
17.9000
17.9000
24,560
Jan 30, 2026
20.6000
22.0000
19.7000
20.2000
20.2000
28,210
Jan 29, 2026
21.0000
22.7000
20.1000
21.9000
21.9000
35,850
Jan 28, 2026
21.8000
23.5000
19.1000
21.8000
21.8000
370,010
Jan 27, 2026
21.8000
23.3300
20.0000
20.3000
20.3000
452,350
Jan 26, 2026
23.1000
24.9000
20.2500
22.2000
22.2000
54,560
Jan 23, 2026
23.8000
26.7000
23.4500
25.0000
25.0000
79,300
Jan 22, 2026
19.4000
24.9000
19.4000
23.6000
23.6000
116,080
Jan 21, 2026
19.6000
22.0000
18.0000
20.4000
20.4000
159,310
Jan 20, 2026
39.2000
44.4000
20.8000
21.4000
21.4000
12,660,470
Jan 16, 2026
17.2000
19.5000
15.1000
16.3000
16.3000
472,770
Jan 15, 2026
15.2000
16.2000
13.7600
14.8000
14.8000
20,530
Jan 14, 2026
13.8000
15.2500
13.7000
15.2000
15.2000
24,050
Jan 13, 2026
14.3000
14.9400
13.3000
14.3000
14.3000
41,590
Jan 12, 2026
19.0000
19.1200
12.9000
14.3000
14.3000
77,310
Jan 9, 2026
20.1000
27.3000
18.8000
19.3000
19.3000
462,820
Jan 8, 2026
19.5000
19.5000
17.9000
18.0000
18.0000
315,510
Jan 7, 2026
19.6000
20.2000
19.3000
19.8000
19.8000
6,040
Jan 6, 2026
20.0000
20.0500
18.8000
19.7000
19.7000
6,580
Jan 5, 2026
19.5000
20.8000
18.5000
20.4000
20.4000
17,430
Jan 2, 2026
18.4000
23.9000
17.7500
18.1000
18.1000
68,770
Dec 31, 2025
16.5000
18.0000
16.4000
18.0000
18.0000
4,740
Dec 30, 2025
16.2000
17.4900
16.2000
17.4000
17.4000
1,930
Dec 29, 2025
18.7000
18.7000
16.6000
16.8000
16.8000
2,260
Dec 26, 2025
18.0000
18.8000
17.9500
18.7000
18.7000
4,580
Dec 24, 2025
17.4000
18.7000
16.9000
18.0000
18.0000
2,820
Dec 23, 2025
18.5000
18.6200
17.1000
17.7000
17.7000
7,080
Dec 22, 2025
17.4000
19.6600
17.2100
18.9000
18.9000
5,960
Dec 19, 2025
17.5000
17.8000
16.5000
17.2000
17.2000
4,480
Dec 18, 2025
16.8000
18.3000
15.8000
17.0000
17.0000
20,100
Dec 17, 2025
17.1000
17.7000
16.4300
16.8000
16.8000
3,180
Dec 16, 2025
14.7000
17.2000
14.6000
17.2000
17.2000
13,080
Dec 15, 2025
17.2000
17.2000
14.1000
14.5000
14.5000
15,990
Dec 12, 2025
18.2000
20.4000
17.0000
17.9000
17.9000
59,140
Dec 11, 2025
17.5000
18.3000
16.4600
17.9000
17.9000
96,250
Dec 10, 2025
18.0000
19.3000
17.4600
18.5000
18.5000
9,550
Dec 9, 2025
17.1000
18.8000
16.3900
18.1000
18.1000
7,430
Dec 8, 2025
17.3000
17.8000
16.5000
17.4000
17.4000
6,770
Dec 5, 2025
15.3000
17.9000
15.3000
17.5000
17.5000
11,050
Dec 4, 2025
13.6000
16.0000
13.6000
15.8000
15.8000
4,830
Dec 3, 2025
15.7000
15.8000
14.0000
14.5000
14.5000
8,730
Dec 2, 2025
15.9000
16.7000
15.6000
16.0000
16.0000
4,920
Dec 1, 2025
14.3000
17.7000
13.8000
16.7000
16.7000
26,430
Nov 28, 2025
13.5000
15.6900
13.5000
14.3000
14.3000
7,120
Nov 26, 2025
12.7000
14.0000
12.6000
13.5000
13.5000
11,560
Nov 25, 2025
13.7000
14.0000
13.2100
13.3000
13.3000
12,590
Nov 24, 2025
13.1000
14.9000
13.1000
13.7000
13.7000
27,110
Nov 21, 2025
20.9000
21.1100
15.1000
16.0000
16.0000
418,630
Nov 20, 2025
19.9000
20.6000
18.2000
18.3000
18.3000
71,070
Nov 19, 2025
20.8000
21.0000
19.4000
19.8000
19.8000
3,140
Nov 18, 2025
19.0000
21.2000
18.8400
21.1000
21.1000
6,540
Nov 17, 2025
22.6000
23.0000
18.5000
19.2000
19.2000
8,660
Nov 14, 2025
23.0000
24.1000
22.2000
23.2000
23.2000
4,920
Nov 13, 2025
24.2000
26.2500
22.9000
23.1000
23.1000
6,480
Nov 12, 2025
25.8000
26.3000
24.8000
25.1000
25.1000
2,500
Nov 11, 2025
23.9000
25.8300
23.9000
25.3000
25.3000
2,740
Nov 10, 2025
24.6000
24.6000
23.1000
24.0000
24.0000
4,510
Nov 7, 2025
24.8000
25.0900
22.4600
25.0000
25.0000
8,440
Nov 6, 2025
27.5000
27.5000
23.6000
25.5000
25.5000
8,620
Nov 5, 2025
29.2000
29.5000
26.0000
26.7000
26.7000
8,400
Nov 4, 2025
30.5000
31.0000
28.3000
28.9000
28.9000
23,080
Nov 3, 2025
33.8000
35.6000
30.0000
31.0000
31.0000
425,020
Oct 31, 2025
30.0000
30.5500
29.1000
29.7000
29.7000
8,150
Oct 30, 2025
31.0000
31.1500
30.2100
30.5000
30.5000
4,300
Oct 29, 2025
31.3000
32.5000
31.1000
31.3000
31.3000
5,350
Oct 28, 2025
31.9000
32.5000
31.1000
31.2000
31.2000
5,510
Oct 27, 2025
30.6000
32.3900
30.2000
32.0000
32.0000
6,750
Oct 24, 2025
31.5000
31.8800
30.1000
30.7000
30.7000
3,550
Oct 23, 2025
31.5000
31.5000
30.2000
30.9000
30.9000
7,530
Oct 22, 2025
36.2000
36.6500
31.5000
32.2000
32.2000
73,400
Oct 21, 2025
36.5000
37.5000
34.0000
34.7000
34.7000
96,840
Oct 20, 2025
36.0000
37.2500
33.8000
36.8000
36.8000
1,690
Oct 17, 2025
36.9000
37.2000
33.7000
36.3000
36.3000
7,900
Oct 16, 2025
38.3000
38.3000
36.2000
36.8000
36.8000
3,300
Oct 15, 2025
39.3000
40.7300
37.7000
38.5000
38.5000
5,120
Oct 14, 2025
37.6000
39.7000
36.9000
39.2000
39.2000
7,440
Oct 13, 2025
37.0000
39.9000
34.5000
38.0000
38.0000
26,050
Oct 10, 2025
55.8000
55.9000
33.0000
41.0000
41.0000
196,380
Oct 9, 2025
45.0000
49.6000
45.0000
47.6000
47.6000
131,190
Oct 8, 2025
42.9000
46.9000
42.1000
43.9000
43.9000
41,220
Oct 7, 2025
42.9000
45.7600
41.6000
42.0000
42.0000
5,210
Oct 6, 2025
44.4000
44.5900
41.4000
43.1000
43.1000
6,660
Oct 3, 2025
42.5000
45.9000
42.4000
44.8000
44.8000
10,310
Oct 2, 2025
39.0000
44.5000
37.9000
42.3000
42.3000
33,120
Oct 1, 2025
35.6000
39.4000
35.6000
38.0000
38.0000
7,420
Sep 30, 2025
37.3000
37.9000
35.2000
35.5000
35.5000
3,750
Sep 29, 2025
39.6000
41.1000
37.3000
38.0000
38.0000
6,130
Sep 26, 2025
42.3000
42.3000
40.0000
40.1000
40.1000
7,400
Sep 25, 2025
42.9000
44.1000
41.1000
41.4500
41.4500
10,730
Sep 24, 2025
42.6000
44.6000
41.6000
44.2000
44.2000
7,370
Sep 23, 2025
44.9000
45.5000
42.6100
43.8000
43.8000
10,190
Sep 22, 2025
40.9000
49.6000
39.4000
43.5000
43.5000
45,060
Sep 19, 2025
42.0000
43.7000
40.9000
40.9000
40.9000
9,360
Sep 18, 2025
44.0000
45.3900
43.0000
44.4000
44.4000
13,170
Sep 17, 2025
36.4200
45.4000
36.1900
43.6000
43.6000
48,590
Sep 16, 2025
34.5000
36.2000
34.1000
35.8000
35.8000
3,220
Sep 15, 2025
35.3000
35.8000
34.2000
34.7000
34.7000
3,660
Sep 12, 2025
34.0000
36.8000
34.0000
35.9000
35.9000
9,310
Sep 11, 2025
33.5300
36.0000
33.4000
34.8000
34.8000
4,520
Sep 10, 2025
34.8900
35.4000
34.1200
34.5000
34.5000
1,260
Sep 9, 2025
32.0000
36.7000
32.0000
35.0000
35.0000
2,350
Sep 8, 2025
33.7000
33.8000
32.6000
33.4800
33.4800
730
Sep 5, 2025
34.1000
34.6000
33.3000
33.7000
33.7000
1,450
