Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)

Historical Prices For Shuttle Pharmaceuticals Holdings, Inc. - common stock (SHPH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	0.43	0.45	0.41	0.42	107,696	0.42
4/01/2025	0.39	0.42	0.38	0.41	81,170	0.41
3/31/2025	0.37	0.41	0.35	0.39	51,128	0.39
3/28/2025	0.38	0.39	0.36	0.39	46,602	0.39
3/27/2025	0.40	0.41	0.38	0.39	38,748	0.39
3/26/2025	0.40	0.42	0.38	0.40	54,391	0.40
3/25/2025	0.39	0.42	0.38	0.38	48,504	0.38
3/24/2025	0.41	0.44	0.39	0.39	48,841	0.39
3/21/2025	0.43	0.44	0.38	0.42	130,899	0.42
3/20/2025	0.40	0.49	0.40	0.41	304,409	0.41
3/19/2025	0.42	0.43	0.39	0.41	89,211	0.41
3/18/2025	0.42	0.44	0.39	0.42	23,462	0.42
3/17/2025	0.34	0.45	0.33	0.45	144,843	0.45
3/14/2025	0.36	0.40	0.34	0.37	1,651,312	0.37
3/13/2025	0.43	0.48	0.40	0.43	114,154	0.43
3/12/2025	0.37	0.51	0.36	0.44	765,505	0.44
3/11/2025	0.43	0.44	0.38	0.42	111,849	0.42
3/10/2025	0.49	0.49	0.40	0.44	407,448	0.44
3/07/2025	0.58	0.59	0.42	0.48	1,059,921	0.48
3/06/2025	0.54	0.56	0.54	0.55	12,835	0.55
3/05/2025	0.57	0.60	0.53	0.54	53,502	0.54
3/04/2025	0.53	0.59	0.52	0.57	38,880	0.57
3/03/2025	0.62	0.62	0.55	0.55	99,542	0.55
2/28/2025	0.59	0.61	0.58	0.61	69,677	0.61
2/27/2025	0.61	0.62	0.58	0.61	46,404	0.61
2/26/2025	0.59	0.64	0.57	0.60	107,499	0.60
2/25/2025	0.60	0.64	0.58	0.60	93,221	0.60
2/24/2025	0.60	0.68	0.58	0.61	63,743	0.61
2/21/2025	0.61	0.69	0.59	0.62	103,235	0.62
2/20/2025	0.62	0.64	0.59	0.59	81,705	0.59
2/19/2025	0.66	0.70	0.62	0.64	89,855	0.64
2/18/2025	0.69	0.70	0.66	0.68	65,906	0.68
2/14/2025	0.68	0.71	0.68	0.70	77,908	0.70
2/13/2025	0.70	0.71	0.68	0.69	38,076	0.69
2/12/2025	0.67	0.71	0.67	0.69	58,147	0.69
2/11/2025	0.67	0.71	0.66	0.67	73,099	0.67
2/10/2025	0.76	0.79	0.67	0.70	54,012	0.70
2/07/2025	0.69	0.76	0.69	0.73	19,660	0.73
2/06/2025	0.70	0.73	0.69	0.69	11,974	0.69
2/05/2025	0.70	0.70	0.63	0.67	32,685	0.67
2/04/2025	0.72	0.79	0.70	0.71	11,323	0.71
2/03/2025	0.74	0.74	0.67	0.72	25,309	0.72
1/31/2025	0.77	0.80	0.75	0.75	15,411	0.75
1/30/2025	0.74	0.83	0.73	0.79	18,152	0.79
1/29/2025	0.78	0.82	0.73	0.75	35,055	0.75
1/28/2025	0.89	0.89	0.76	0.78	41,130	0.78
1/27/2025	0.91	0.91	0.83	0.85	35,212	0.85
1/24/2025	0.92	0.93	0.86	0.89	49,227	0.89
1/23/2025	0.99	0.99	0.91	0.92	93,964	0.92
1/22/2025	0.85	1.01	0.85	0.98	565,938	0.98
1/21/2025	0.91	0.92	0.84	0.88	33,523	0.88
1/17/2025	0.89	0.89	0.83	0.84	52,505	0.84
1/16/2025	0.84	0.92	0.84	0.88	15,572	0.88
1/15/2025	0.87	0.90	0.84	0.84	42,917	0.84
1/14/2025	0.92	0.93	0.83	0.85	52,539	0.85
1/13/2025	0.87	0.92	0.87	0.90	90,245	0.90
1/10/2025	0.84	0.90	0.82	0.87	57,231	0.87
1/08/2025	0.90	0.92	0.83	0.86	93,545	0.86
1/07/2025	0.92	0.92	0.84	0.87	53,663	0.87
1/06/2025	0.90	0.95	0.88	0.89	156,683	0.89
1/03/2025	0.90	0.93	0.82	0.93	34,433	0.93