Shuttle Pharmaceuticals Holdings Price Analysis

Shuttle Pharmaceuticals Holdings Inc (SHPH)

0.4122 0.00 (0.00%) USD | NASDAQ | May 16, 16:00

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.

Date	Open	High	Low	Close	Volume
May 16, 2024	0.397	0.4122	0.3906	0.4122	20426.00
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
Apr 19, 2024	0.4014	0.4014	0.38	0.386	11524.00
Apr 18, 2024	0.40	0.4116	0.3923	0.4014	10994.00
Apr 17, 2024	0.415	0.419	0.385	0.4099	15826.00
Apr 16, 2024	0.40	0.42	0.39	0.42	13461.00
Apr 15, 2024	0.40	0.4125	0.3904	0.4065	60057.00
Apr 12, 2024	0.41	0.42	0.40	0.409	21940.00

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).

Read full definition.

Price Range, Past 5 Years

0.3555

Minimum

Feb 12 2024

52.40

Maximum

Sep 01 2022

2.122

Average

1.03

Median

May 19 2023

Price Benchmarks

Bioxytran Inc	0.124
NovaBay Pharmaceuticals Inc	0.1612
Palatin Technologies Inc	2.05
iBio Inc	1.85
Theriva Biologics Inc	0.37

Price Related Metrics

Price to Book Value	1.707
Earnings Yield	-104.3%
Market Cap	6.923M