Shuttle Pharmaceuticals Holdings Inc (SHPH)
0.4149
-0.01
(-2.72%)
USD |
NASDAQ |
May 24, 16:00
0.42
+0.01
(+1.23%)
After-Hours: 20:00
Shuttle Pharmaceuticals Holdings Price: 0.4149 for May 24, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 24, 2024 | 0.426 | 0.4264 | 0.40 | 0.4149 | 14422.00 |
| May 23, 2024 | 0.4254 | 0.4307 | 0.4002 | 0.4265 | 10198.00 |
| May 22, 2024 | 0.41 | 0.4309 | 0.41 | 0.4308 | 11343.00 |
| May 21, 2024 | 0.4197 | 0.4289 | 0.4098 | 0.428 | 27611.00 |
| May 20, 2024 | 0.3988 | 0.4198 | 0.3988 | 0.4156 | 18971.00 |
| May 17, 2024 | 0.4065 | 0.412 | 0.4004 | 0.4005 | 7966.00 |
| May 16, 2024 | 0.397 | 0.4122 | 0.3906 | 0.4122 | 20427.00 |
| May 15, 2024 | 0.386 | 0.414 | 0.386 | 0.4122 | 10862.00 |
| May 14, 2024 | 0.4105 | 0.4197 | 0.3904 | 0.414 | 19521.00 |
| May 13, 2024 | 0.4053 | 0.4053 | 0.395 | 0.4001 | 7682.00 |
| May 10, 2024 | 0.4144 | 0.4394 | 0.4028 | 0.4180 | 20709.00 |
| May 09, 2024 | 0.4005 | 0.4398 | 0.391 | 0.4228 | 27282.00 |
| May 08, 2024 | 0.42 | 0.42 | 0.39 | 0.4039 | 8618.00 |
| May 07, 2024 | 0.403 | 0.4395 | 0.395 | 0.417 | 11253.00 |
| May 06, 2024 | 0.439 | 0.439 | 0.39 | 0.403 | 42948.00 |
| May 03, 2024 | 0.42 | 0.44 | 0.42 | 0.4301 | 17266.00 |
| May 02, 2024 | 0.43 | 0.44 | 0.411 | 0.44 | 85325.00 |
| May 01, 2024 | 0.4173 | 0.4393 | 0.3977 | 0.43 | 27904.00 |
| Apr 30, 2024 | 0.399 | 0.414 | 0.3830 | 0.4071 | 18847.00 |
| Apr 29, 2024 | 0.39 | 0.4001 | 0.3842 | 0.3923 | 19471.00 |
| Apr 26, 2024 | 0.3822 | 0.40 | 0.3822 | 0.385 | 27512.00 |
| Apr 25, 2024 | 0.37 | 0.3998 | 0.37 | 0.3992 | 18509.00 |
| Apr 24, 2024 | 0.371 | 0.4299 | 0.371 | 0.389 | 17912.00 |
| Apr 23, 2024 | 0.39 | 0.39 | 0.3705 | 0.388 | 23773.00 |
| Apr 22, 2024 | 0.399 | 0.4166 | 0.386 | 0.387 | 6735.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.3555
Minimum
Feb 12 2024
52.40
Maximum
Sep 01 2022
2.099
Average
1.025
Median
Price Benchmarks
| Bioxytran Inc | 0.1328 |
| NovaBay Pharmaceuticals Inc | 0.1318 |
| Palatin Technologies Inc | 2.00 |
| iBio Inc | 2.19 |
| Theriva Biologics Inc | 0.306 |
Price Related Metrics
| Price to Book Value | 2.523 |
| Earnings Yield | -110.9% |
| Market Cap | 6.968M |