MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHPH — Shuttle Pharmaceuticals Holdings, Inc. Common Stock
NasdaqShuttle Pharmaceuticals Holdings, Inc. Common Stock
$5.55
+0.84(+17.83%)
- O
- 4.90
- H
- 5.75
- L
- 4.81
- V
- 280.03K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.55
Period Return-92.42%
Period High$112.50
Period Low$2.58
Avg Daily Volume445.7K
Total Trading Days365
SHPH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.90 | $5.75 | $4.81 | $5.55 | +$0.84 | +17.83% | 280,027 | $5.40 | $4.81 $5.75 |
| Oct 7, 2026 | $4.01 | $4.75 | $4.01 | $4.71 | +$0.65 | +16.01% | 119,264 | $4.59 | $4.01 $4.75 |
| Oct 6, 2026 | $4.03 | $4.17 | $3.95 | $4.06 | +$0.05 | +1.25% | 17,593 | $4.10 | $3.95 $4.17 |
| Oct 5, 2026 | $4.01 | $4.10 | $3.91 | $4.01 | $-0.16 | -3.84% | 13,808 | $4.01 | $3.91 $4.10 |
| Oct 2, 2026 | $3.98 | $4.17 | $3.92 | $4.17 | +$0.22 | +5.57% | 4,353 | $4.05 | $3.92 $4.17 |
| Oct 1, 2026 | $4.04 | $4.08 | $3.94 | $3.95 | $-0.09 | -2.23% | 12,300 | $3.99 | $3.94 $4.08 |
| Sep 30, 2026 | $3.91 | $4.22 | $3.91 | $4.04 | +$0.12 | +3.06% | 31,886 | $4.04 | $3.91 $4.22 |
| Sep 29, 2026 | $3.96 | $4.04 | $3.85 | $3.92 | $-0.19 | -4.62% | 19,761 | $3.96 | $3.85 $4.04 |
| Sep 28, 2026 | $3.99 | $4.12 | $3.84 | $4.11 | +$0.10 | +2.49% | 32,554 | $4.06 | $3.84 $4.12 |
| Sep 25, 2026 | $3.87 | $4.22 | $3.87 | $4.01 | +$0.01 | +0.25% | 20,904 | $4.02 | $3.87 $4.22 |
| Sep 24, 2026 | $3.59 | $4.09 | $3.50 | $4.00 | +$0.41 | +11.42% | 48,868 | $3.84 | $3.50 $4.09 |
| Sep 23, 2026 | $3.70 | $3.90 | $3.51 | $3.59 | $-0.17 | -4.52% | 50,100 | $3.68 | $3.51 $3.90 |
| Sep 22, 2026 | $3.41 | $4.10 | $3.32 | $3.76 | +$0.29 | +8.36% | 87,758 | $3.78 | $3.32 $4.10 |
| Sep 21, 2026 | $3.21 | $3.59 | $3.21 | $3.47 | +$0.26 | +8.10% | 35,479 | $3.40 | $3.21 $3.59 |
| Sep 18, 2026 | $3.32 | $3.51 | $3.21 | $3.21 | $-0.17 | -5.03% | 24,338 | $3.32 | $3.21 $3.51 |
| Sep 17, 2026 | $3.20 | $3.38 | $3.13 | $3.38 | +$0.25 | +7.99% | 16,006 | $3.26 | $3.13 $3.38 |
| Sep 16, 2026 | $3.62 | $3.62 | $3.13 | $3.13 | $-0.40 | -11.33% | 25,886 | $3.46 | $3.13 $3.62 |
| Sep 15, 2026 | $3.49 | $3.61 | $3.42 | $3.53 | +$0.08 | +2.32% | 21,957 | $3.50 | $3.42 $3.61 |
| Sep 14, 2026 | $3.50 | $3.59 | $3.45 | $3.45 | $-0.08 | -2.27% | 5,272 | $3.52 | $3.45 $3.59 |
| Sep 11, 2026 | $3.53 | $3.55 | $3.46 | $3.53 | +$0.00 | +0.00% | 10,921 | $3.48 | $3.46 $3.55 |
| Sep 10, 2026 | $3.42 | $3.53 | $3.42 | $3.53 | +$0.03 | +0.86% | 16,019 | $3.55 | $3.42 $3.53 |
| Sep 9, 2026 | $3.54 | $3.62 | $3.41 | $3.50 | $-0.04 | -1.13% | 12,942 | $3.53 | $3.41 $3.62 |
| Sep 8, 2026 | $3.48 | $3.61 | $3.42 | $3.54 | +$0.04 | +1.14% | 10,994 | $3.51 | $3.42 $3.61 |
| Sep 4, 2026 | $3.52 | $3.59 | $3.40 | $3.50 | +$0.02 | +0.57% | 9,081 | $3.46 | $3.40 $3.59 |
| Sep 3, 2026 | $3.50 | $3.57 | $3.40 | $3.48 | $-0.01 | -0.29% | 11,776 | $3.48 | $3.40 $3.57 |
| Sep 2, 2026 | $3.59 | $3.65 | $3.42 | $3.49 | $-0.12 | -3.32% | 20,716 | $3.52 | $3.42 $3.65 |
| Sep 1, 2026 | $3.37 | $4.10 | $3.37 | $3.61 | +$0.25 | +7.44% | 153,415 | $3.73 | $3.37 $4.10 |
| Aug 31, 2026 | $3.50 | $3.62 | $3.36 | $3.36 | $-0.18 | -5.08% | 51,994 | $3.50 | $3.36 $3.62 |
| Aug 28, 2026 | $3.69 | $3.74 | $3.50 | $3.54 | $-0.34 | -8.76% | 55,313 | $3.60 | $3.50 $3.74 |
| Aug 27, 2026 | $3.75 | $3.99 | $3.63 | $3.88 | +$0.29 | +8.08% | 125,134 | $3.75 | $3.63 $3.99 |