Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4655 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.5800 0.6100 0.5720 0.6100 23,810 +0.02(+4.26%)
Sep 28, 2023 0.5700 0.5971 0.5627 0.5851 19,488 +0.03(+5.42%)
Sep 27, 2023 0.6000 0.6100 0.5500 0.5550 186,952 -0.04(-7.50%)
Sep 26, 2023 0.6300 0.6800 0.5901 0.6000 579,770 +0.01(+0.93%)
Sep 25, 2023 0.6376 0.6370 0.5770 0.5945 375,519 -0.01(-0.92%)
Sep 22, 2023 0.6600 0.6600 0.5708 0.6000 90,700 -0.04(-5.88%)
Sep 21, 2023 0.6308 0.6700 0.6200 0.6375 68,216 +0.00(+0.20%)
Sep 20, 2023 0.6518 0.6700 0.6305 0.6362 104,339 -0.03(-4.36%)
Sep 19, 2023 0.6593 0.7200 0.6251 0.6652 70,866 +0.01(+0.79%)
Sep 18, 2023 0.6900 0.7000 0.6100 0.6600 250,361 -0.05(-7.43%)
Sep 15, 2023 0.6800 0.7130 0.6400 0.7130 148,917 +0.04(+5.24%)
Sep 14, 2023 0.7000 0.7253 0.6500 0.6775 115,550 -0.02(-3.23%)
Sep 13, 2023 0.7120 0.7400 0.6800 0.7001 81,050 +0.00(+0.01%)
Sep 12, 2023 0.6800 0.7500 0.6800 0.7000 46,222 +0.00(+0.00%)
Sep 11, 2023 0.6950 0.7790 0.6611 0.7000 363,999 +0.01(+0.72%)
Sep 08, 2023 0.6548 0.6950 0.6500 0.6950 86,849 +0.02(+2.96%)
Sep 07, 2023 0.7100 0.7256 0.5185 0.6750 355,386 -0.05(-7.00%)
Sep 06, 2023 0.7799 0.7799 0.7076 0.7258 86,959 -0.07(-8.70%)
Sep 05, 2023 0.7878 0.8025 0.7504 0.7950 73,272 +0.02(+2.69%)
Sep 01, 2023 0.7300 0.7920 0.7300 0.7742 143,551 +0.03(+4.64%)
Aug 31, 2023 0.8000 0.8093 0.7047 0.7399 214,369 -0.02(-2.64%)
Aug 30, 2023 0.7500 0.7999 0.7300 0.7600 361,577 +0.02(+2.70%)
Aug 29, 2023 0.7258 0.7600 0.6513 0.7400 1,086,786 +0.04(+5.79%)
Aug 28, 2023 0.7076 0.7099 0.6565 0.6995 113,537 -0.01(-0.79%)
Aug 25, 2023 0.7100 0.7149 0.6800 0.7051 135,704 -0.01(-1.43%)
Aug 24, 2023 0.7200 0.7500 0.7140 0.7153 45,884 -0.02(-2.09%)
Aug 23, 2023 0.7599 0.7599 0.7209 0.7306 110,739 -0.01(-1.27%)
Aug 22, 2023 0.7799 0.7800 0.7400 0.7400 56,529 -0.02(-2.63%)
Aug 21, 2023 0.7600 0.7800 0.7500 0.7600 104,114 +0.01(+1.00%)
Aug 18, 2023 0.7999 0.8000 0.7500 0.7525 71,794 -0.03(-3.58%)
Aug 17, 2023 0.8500 0.8500 0.7701 0.7804 118,040 -0.01(-1.22%)
Aug 16, 2023 0.8200 0.8305 0.7900 0.7900 89,676 -0.03(-3.67%)
Aug 15, 2023 0.8600 0.8700 0.8200 0.8201 48,285 -0.05(-5.74%)
Aug 14, 2023 0.8100 0.8800 0.8055 0.8700 185,571 +0.04(+5.26%)
Aug 11, 2023 0.8000 0.8298 0.7840 0.8265 101,451 +0.01(+1.32%)
Aug 10, 2023 0.8100 0.8400 0.7901 0.8157 102,280 -0.00(-0.02%)
Aug 09, 2023 0.8400 0.8450 0.8100 0.8159 61,274 -0.03(-3.97%)
Aug 08, 2023 0.8200 0.8500 0.8147 0.8496 113,219 +0.01(+1.14%)
Aug 07, 2023 0.8574 0.8574 0.8111 0.8400 107,696 -0.02(-2.04%)
Aug 04, 2023 0.9149 0.9149 0.8206 0.8575 311,814 -0.06(-6.27%)
Aug 03, 2023 0.8891 0.9300 0.8721 0.9149 73,696 +0.01(+1.64%)
Aug 02, 2023 0.9200 0.9250 0.8900 0.9001 72,149 -0.01(-1.09%)
Aug 01, 2023 0.8800 0.9299 0.8800 0.9100 86,115 +0.01(+1.10%)
Jul 31, 2023 0.8974 0.9399 0.8800 0.9001 106,848 -0.00(-0.54%)
Jul 28, 2023 0.9200 0.9450 0.8703 0.9050 182,061 +0.02(+1.69%)
Jul 27, 2023 0.9300 0.9500 0.8859 0.8900 57,807 -0.01(-1.01%)
Jul 26, 2023 0.9025 0.9100 0.8748 0.8991 52,224 +0.01(+1.59%)
Jul 25, 2023 0.9800 0.9800 0.8370 0.8850 238,529 -0.05(-5.85%)
Jul 24, 2023 1.000 1.010 0.9400 0.9400 114,858 -0.02(-2.08%)
Jul 21, 2023 1.000 1.010 0.9400 0.9600 228,433 -0.04(-4.00%)
Jul 20, 2023 1.000 1.030 0.9933 1.000 72,321 -0.02(-1.96%)
Jul 19, 2023 1.010 1.030 1.000 1.020 92,921 +0.02(+2.00%)
Jul 18, 2023 1.020 1.050 0.9800 1.000 247,915 -0.01(-0.99%)
Jul 17, 2023 1.050 1.050 1.010 1.010 144,100 -0.02(-1.94%)
Jul 14, 2023 1.050 1.070 1.020 1.030 108,874 +0.00(+0.00%)
Jul 13, 2023 1.090 1.090 1.020 1.030 167,232 -0.02(-1.90%)
Jul 12, 2023 1.090 1.110 1.020 1.050 451,063 -0.03(-2.78%)
Jul 11, 2023 1.110 1.110 1.050 1.080 307,855 -0.03(-2.70%)
Jul 10, 2023 1.100 1.190 1.080 1.110 133,490 +0.03(+2.78%)
Jul 07, 2023 1.080 1.130 1.070 1.080 171,691 -0.02(-1.83%)
Jul 06, 2023 1.160 1.179 1.050 1.100 292,397 -0.10(-8.32%)
Jul 05, 2023 1.190 1.230 1.170 1.200 88,550 -0.01(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.