NASDAQ, SHPH End of Day and Historical Stock Data [Shuttle Pharmaceuticals Holdings Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, SHPH:

29 Aug 2025

LAST: 3.300	CHANGE: 0.02	OPEN: 3.390	HIGH: 3.390	ASK: 0.000	VOLUME: 12.6K
LAST: 3.300	CHG(%): 0.60	PREV: 3.320	LOW: 3.296	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	3.390	3.390	3.296	3.300	12.6K
28 Aug 25	3.370	3.425	3.320	3.320	19.3K
27 Aug 25	3.390	3.472	3.310	3.335	10.9K
26 Aug 25	3.270	3.420	3.270	3.410	13.7K
25 Aug 25	3.380	3.380	3.280	3.320	25.7K
22 Aug 25	3.250	3.450	3.250	3.439	28.3K
21 Aug 25	3.355	3.490	3.309	3.380	9.6K
20 Aug 25	3.090	3.350	3.090	3.310	22.1K
19 Aug 25	3.270	3.320	3.100	3.140	17.9K
18 Aug 25	3.320	3.405	3.261	3.280	27.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	3.34
MA10:	3.32
MA20:	3.42
MA50:	3.69
MA100:	2.09
MA200:	1.39
STO9:	45.71
STO14:	29.64
RSI14:	44.25
WPR14:	-64.44
MTM14:	-0.29
ROC14:	-0.08
ATR:	0.17
Week High:	3.47
Week Low:	3.25
Month High:	3.96
Month Low:	3.09
Year High:	4.70
Year Low:	0.12

RECENT SPLITS

Date	Ratio
16 Jun 2025	1-25
13 Aug 2024	1-8