-
5 DAY PERFORMANCE
-18.92% -
1 MONTH PERFORMANCE
-24.37% -
3 MONTH PERFORMANCE
-56.94% -
6 MONTH PERFORMANCE
-71.88% -
YEAR-TO-DATE PERFORMANCE
-75.27% -
1 YEAR PERFORMANCE
-76.80%
Shuttle Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.99 | $0.93 (-5.48%) | $1.01 | $0.89 | 62,546 | $2.22 M |
| 11/15/2024 | $1.06 | $1.00 (-5.94%) | $1.07 | $0.98 | 107,851 | $2.38 M |
| 11/14/2024 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.01 | 103,401 | $2.55 M |
| 11/13/2024 | $1.19 | $1.11 (-6.72%) | $1.19 | $1.03 | 101,147 | $2.65 M |
| 11/12/2024 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.11 | 83,508 | $2.74 M |
| 11/11/2024 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 91,600 | $2.79 M |
| 11/08/2024 | $1.18 | $1.16 (-1.69%) | $1.19 | $1.15 | 81,887 | $19.22 M |
| 11/07/2024 | $1.27 | $1.17 (-7.87%) | $1.27 | $1.17 | 85,464 | $19.39 M |
| 11/06/2024 | $1.33 | $1.25 (-6.02%) | $1.35 | $1.22 | 149,300 | $20.72 M |
| 11/05/2024 | $1.61 | $1.35 (-16.15%) | $1.70 | $1.34 | 248,700 | $22.37 M |
| 11/04/2024 | $1.66 | $1.60 (-3.61%) | $1.74 | $1.60 | 208,510 | $26.52 M |
| 11/01/2024 | $1.89 | $1.67 (-11.64%) | $1.95 | $1.65 | 278,600 | $27.68 M |
| 10/31/2024 | $1.77 | $1.87 (5.65%) | $1.98 | $1.77 | 868,000 | $30.99 M |
| 10/30/2024 | $1.60 | $1.80 (12.5%) | $1.84 | $1.57 | 1.71 M | $29.83 M |
| 10/29/2024 | $1.89 | $1.80 (-4.76%) | $2.25 | $1.55 | 54.72 M | $29.83 M |
| 10/28/2024 | $1.26 | $1.33 (5.56%) | $1.36 | $1.25 | 7.98 M | $22.04 M |
| 10/25/2024 | $1.27 | $1.25 (-1.57%) | $1.33 | $1.22 | 15,100 | $20.72 M |
| 10/24/2024 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.27 | 18,337 | $21.38 M |
| 10/23/2024 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.28 | 36,736 | $21.88 M |
| 10/22/2024 | $1.41 | $1.42 (0.71%) | $1.50 | $1.35 | 82,542 | $23.53 M |
| 10/21/2024 | $1.25 | $1.29 (3.2%) | $1.47 | $1.25 | 157,000 | $21.38 M |
| 10/18/2024 | $1.22 | $1.19 (-2.46%) | $1.24 | $1.12 | 35,800 | $19.72 M |
| 10/17/2024 | $1.17 | $1.21 (3.42%) | $1.26 | $1.15 | 88,826 | $20.05 M |
| 10/16/2024 | $1.15 | $1.19 (3.48%) | $1.22 | $1.12 | 14,000 | $19.72 M |
| 10/15/2024 | $1.18 | $1.11 (-5.93%) | $1.25 | $1.11 | 15,824 | $18.40 M |
| 10/14/2024 | $1.12 | $1.22 (8.93%) | $1.24 | $1.12 | 29,700 | $20.22 M |
| 10/11/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.08 | 19,418 | $18.56 M |
| 10/10/2024 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 27,000 | $18.40 M |
| 10/09/2024 | $1.10 | $1.03 (-6.36%) | $1.13 | $1.03 | 68,400 | $17.07 M |
| 10/08/2024 | $1.15 | $1.09 (-5.22%) | $1.18 | $1.09 | 33,412 | $18.06 M |
| 10/07/2024 | $1.19 | $1.15 (-3.36%) | $1.28 | $1.13 | 73,500 | $19.06 M |
| 10/04/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.14 | 14,600 | $2.46 M |
| 10/03/2024 | $1.18 | $1.18 (0%) | $1.21 | $1.16 | 26,743 | $2.48 M |
| 10/02/2024 | $1.13 | $1.19 (5.31%) | $1.22 | $1.13 | 50,382 | $2.50 M |
| 10/01/2024 | $1.32 | $1.21 (-8.33%) | $1.35 | $1.13 | 55,734 | $2.55 M |
| 09/30/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.29 | 31,800 | $2.80 M |
| 09/27/2024 | $1.34 | $1.32 (-1.49%) | $1.35 | $1.29 | 27,167 | $2.78 M |
| 09/26/2024 | $1.31 | $1.35 (3.05%) | $1.37 | $1.30 | 23,604 | $2.84 M |
| 09/25/2024 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.29 | 30,000 | $2.74 M |
| 09/24/2024 | $1.37 | $1.36 (-0.73%) | $1.43 | $1.33 | 38,955 | $2.86 M |
| 09/23/2024 | $1.50 | $1.37 (-8.67%) | $1.50 | $1.36 | 43,424 | $2.88 M |
| 09/20/2024 | $1.57 | $1.46 (-7.01%) | $1.60 | $1.45 | 61,504 | $3.07 M |
| 09/19/2024 | $1.63 | $1.62 (-0.61%) | $1.70 | $1.61 | 65,000 | $3.41 M |
| 09/18/2024 | $1.68 | $1.66 (-1.19%) | $1.80 | $1.57 | 125,435 | $3.49 M |
| 09/17/2024 | $1.67 | $1.72 (2.99%) | $1.84 | $1.64 | 95,330 | $3.62 M |
| 09/16/2024 | $1.56 | $1.68 (7.69%) | $1.75 | $1.55 | 143,401 | $3.54 M |
| 09/13/2024 | $1.60 | $1.70 (6.25%) | $1.71 | $1.55 | 213,000 | $3.58 M |
| 09/12/2024 | $1.45 | $1.60 (10.34%) | $1.65 | $1.37 | 180,547 | $3.37 M |
| 09/11/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.35 | 127,543 | $3.03 M |
| 09/10/2024 | $1.42 | $1.45 (2.11%) | $1.50 | $1.38 | 172,318 | $3.05 M |
| 09/09/2024 | $1.61 | $1.44 (-10.56%) | $1.63 | $1.36 | 339,700 | $3.03 M |
| 09/06/2024 | $2.07 | $1.63 (-21.26%) | $2.12 | $1.59 | 968,400 | $3.43 M |
| 09/05/2024 | $3.17 | $2.17 (-31.55%) | $3.30 | $2.11 | 14.72 M | $4.57 M |
| 09/04/2024 | $1.57 | $2.37 (50.96%) | $2.76 | $1.28 | 10.93 M | $4.99 M |
| 09/03/2024 | $1.83 | $2.17 (18.58%) | $2.19 | $1.83 | 3.72 M | $4.57 M |
| 08/30/2024 | $1.82 | $1.93 (6.04%) | $1.94 | $1.81 | 34,216 | $4.06 M |
| 08/29/2024 | $1.81 | $1.85 (2.21%) | $1.94 | $1.81 | 16,695 | $3.89 M |
| 08/28/2024 | $2.04 | $1.87 (-8.33%) | $2.15 | $1.87 | 45,665 | $3.94 M |
| 08/27/2024 | $2.31 | $2.15 (-6.93%) | $2.46 | $2.15 | 36,600 | $4.53 M |
| 08/26/2024 | $2.25 | $2.48 (10.22%) | $2.51 | $2.21 | 30,100 | $5.22 M |
| 08/23/2024 | $2.09 | $2.31 (10.53%) | $2.38 | $2.02 | 47,800 | $4.86 M |
| 08/22/2024 | $1.98 | $2.14 (8.08%) | $2.21 | $1.98 | 18,600 | $4.50 M |
| 08/21/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.95 | 7,200 | $4.17 M |
| 08/20/2024 | $2.01 | $2.00 (-0.5%) | $2.18 | $1.95 | 11,500 | $4.21 M |
| 08/19/2024 | $2.06 | $2.04 (-0.97%) | $2.26 | $1.87 | 58,823 | $4.29 M |