-
5 DAY PERFORMANCE
-2.96% -
1 MONTH PERFORMANCE
-32.12% -
3 MONTH PERFORMANCE
-59.06% -
6 MONTH PERFORMANCE
-61.01% -
YEAR-TO-DATE PERFORMANCE
-64.01% -
1 YEAR PERFORMANCE
-73.16%
Shuttle Pharmaceuticals Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $31.98 M |
| 08/29/2024 | $1.81 | $1.85 (2.21%) | $1.94 | $1.81 | 16,695 | $30.66 M |
| 08/28/2024 | $2.04 | $1.87 (-8.33%) | $2.15 | $1.87 | 45,665 | $30.99 M |
| 08/27/2024 | $2.31 | $2.15 (-6.93%) | $2.46 | $2.15 | 36,600 | $35.63 M |
| 08/26/2024 | $2.25 | $2.48 (10.22%) | $2.51 | $2.21 | 30,100 | $41.10 M |
| 08/23/2024 | $2.09 | $2.31 (10.53%) | $2.38 | $2.02 | 47,800 | $38.28 M |
| 08/22/2024 | $1.98 | $2.14 (8.08%) | $2.21 | $1.98 | 18,600 | $35.47 M |
| 08/21/2024 | $2.00 | $1.98 (-1%) | $2.03 | $1.95 | 7,200 | $32.81 M |
| 08/20/2024 | $2.01 | $2.00 (-0.5%) | $2.18 | $1.95 | 11,500 | $33.15 M |
| 08/19/2024 | $2.06 | $2.04 (-0.97%) | $2.26 | $1.87 | 58,823 | $33.81 M |
| 08/16/2024 | $2.03 | $2.09 (2.96%) | $2.17 | $2.02 | 30,000 | $34.64 M |
| 08/15/2024 | $1.92 | $2.09 (8.85%) | $2.42 | $1.90 | 182,300 | $34.64 M |
| 08/14/2024 | $1.92 | $1.96 (2.08%) | $1.97 | $1.85 | 73,200 | $32.48 M |
| 08/13/2024 | $2.20 | $2.00 (-9.09%) | $2.25 | $1.84 | 116,643 | $33.15 M |
| 08/12/2024 | $2.56 | $2.38 (-7.03%) | $2.58 | $2.30 | 78,175 | $39.44 M |
| 08/09/2024 | $2.73 | $2.67 (-2.2%) | $2.80 | $2.62 | 22,030 | $5.53 M |
| 08/08/2024 | $2.96 | $2.77 (-6.42%) | $2.96 | $2.59 | 34,758 | $5.74 M |
| 08/07/2024 | $2.81 | $2.93 (4.27%) | $3.12 | $2.76 | 42,563 | $6.07 M |
| 08/06/2024 | $2.88 | $2.70 (-6.25%) | $2.88 | $2.54 | 21,788 | $5.60 M |
| 08/05/2024 | $2.80 | $2.82 (0.71%) | $2.88 | $2.65 | 15,001 | $5.83 M |
| 08/02/2024 | $2.93 | $2.96 (1.02%) | $3.20 | $2.80 | 13,375 | $6.13 M |
| 08/01/2024 | $3.16 | $2.96 (-6.33%) | $3.16 | $2.81 | 27,479 | $6.13 M |
| 07/31/2024 | $3.28 | $3.20 (-2.44%) | $3.28 | $3.04 | 5,688 | $6.63 M |
| 07/30/2024 | $3.20 | $3.18 (-0.63%) | $3.26 | $3.12 | 5,490 | $6.59 M |
| 07/29/2024 | $3.44 | $3.20 (-6.98%) | $3.60 | $3.18 | 11,014 | $6.63 M |
| 07/26/2024 | $3.37 | $3.52 (4.45%) | $3.60 | $3.32 | 19,600 | $7.29 M |
| 07/25/2024 | $3.53 | $3.34 (-5.38%) | $3.68 | $3.33 | 22,750 | $6.91 M |
| 07/24/2024 | $3.75 | $3.61 (-3.73%) | $3.84 | $3.36 | 28,093 | $7.47 M |
| 07/23/2024 | $3.76 | $3.41 (-9.31%) | $3.91 | $3.37 | 32,693 | $7.06 M |
| 07/22/2024 | $3.45 | $3.84 (11.3%) | $4.16 | $3.38 | 105,913 | $7.95 M |
| 07/19/2024 | $4.23 | $3.68 (-13%) | $4.30 | $3.20 | 1.45 M | $7.62 M |
| 07/18/2024 | $3.52 | $3.68 (4.55%) | $4.00 | $3.36 | 28,067 | $7.62 M |
| 07/17/2024 | $3.40 | $3.48 (2.35%) | $3.52 | $3.40 | 2,988 | $7.21 M |
| 07/16/2024 | $3.35 | $3.51 (4.78%) | $3.52 | $3.30 | 14,750 | $7.27 M |
| 07/15/2024 | $3.39 | $3.38 (-0.29%) | $3.52 | $3.28 | 3,629 | $6.99 M |
| 07/12/2024 | $3.28 | $3.39 (3.35%) | $3.52 | $3.04 | 7,613 | $7.03 M |
| 07/11/2024 | $3.46 | $3.37 (-2.6%) | $3.64 | $3.20 | 24,163 | $6.98 M |
| 07/10/2024 | $3.11 | $3.20 (2.89%) | $3.24 | $2.96 | 56,413 | $6.63 M |
| 07/09/2024 | $3.11 | $3.20 (2.89%) | $3.20 | $2.98 | 7,316 | $6.62 M |
| 07/08/2024 | $3.20 | $3.11 (-2.81%) | $3.20 | $2.88 | 7,963 | $6.45 M |
| 07/05/2024 | $3.16 | $3.11 (-1.58%) | $3.20 | $3.02 | 1,963 | $6.45 M |
| 07/03/2024 | $3.04 | $3.08 (1.32%) | $3.20 | $3.00 | 2,525 | $6.38 M |
| 07/02/2024 | $3.19 | $3.12 (-2.19%) | $3.19 | $2.96 | 7,363 | $6.46 M |
| 07/01/2024 | $3.12 | $3.20 (2.56%) | $3.24 | $3.04 | 5,000 | $6.62 M |