Shuttle Pharmaceuticals Holdings, Inc. (SHPH)
5.045
+0.18
(+3.81%)
USD |
NASDAQ |
Oct 26, 16:00
5.14
+0.10
(+1.88%)
After-Hours: 20:00
Shuttle Pharmaceuticals Holdings Price : 5.045 for Oct. 26, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 4.92 | 5.19 | 4.89 | 5.045 | 15439.00 |
| Oct 23, 2026 | 4.55 | 5.18 | 3.30 | 4.86 | 191108.0 |
| Oct 22, 2026 | 4.72 | 4.87 | 4.550 | 4.61 | 9689.00 |
| Oct 21, 2026 | 4.79 | 4.95 | 4.76 | 4.82 | 6555.00 |
| Oct 20, 2026 | 4.755 | 4.915 | 4.70 | 4.91 | 6639.00 |
| Oct 19, 2026 | 5.07 | 5.07 | 4.71 | 4.72 | 14807.00 |
| Oct 16, 2026 | 5.204 | 5.395 | 5.06 | 5.08 | 12700.00 |
| Oct 15, 2026 | 5.25 | 5.68 | 5.25 | 5.57 | 35121.00 |
| Oct 14, 2026 | 5.14 | 5.355 | 4.83 | 5.24 | 42426.00 |
| Oct 13, 2026 | 5.44 | 5.56 | 5.045 | 5.18 | 22124.00 |
| Oct 12, 2026 | 5.36 | 5.645 | 5.36 | 5.45 | 21391.00 |
| Oct 09, 2026 | 5.32 | 5.47 | 5.11 | 5.33 | 29446.00 |
| Oct 08, 2026 | 4.90 | 5.75 | 4.81 | 5.55 | 282504.0 |
| Oct 07, 2026 | 4.01 | 4.75 | 4.01 | 4.71 | 119264.0 |
| Oct 06, 2026 | 4.025 | 4.17 | 3.95 | 4.06 | 17593.00 |
| Oct 05, 2026 | 4.01 | 4.10 | 3.91 | 4.01 | 13808.00 |
| Oct 02, 2026 | 3.98 | 4.17 | 3.915 | 4.17 | 4353.00 |
| Oct 01, 2026 | 4.04 | 4.08 | 3.94 | 3.95 | 12300.00 |
| Sep 30, 2026 | 3.91 | 4.22 | 3.91 | 4.04 | 31886.00 |
| Sep 29, 2026 | 3.96 | 4.04 | 3.85 | 3.92 | 19761.00 |
| Sep 28, 2026 | 3.99 | 4.12 | 3.84 | 4.11 | 32554.00 |
| Sep 25, 2026 | 3.87 | 4.223 | 3.87 | 4.01 | 20904.00 |
| Sep 24, 2026 | 3.59 | 4.09 | 3.500 | 4.00 | 48868.00 |
| Sep 23, 2026 | 3.70 | 3.90 | 3.511 | 3.59 | 50100.00 |
| Sep 22, 2026 | 3.41 | 4.10 | 3.32 | 3.76 | 87757.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ACADIA Pharmaceuticals, Inc. | 19.74 |
| Alnylam Pharmaceuticals, Inc. | 227.66 |
| Anika Therapeutics, Inc. | 21.27 |
| Savara, Inc. | 4.52 |
| Vericel Corp. | 43.04 |
Price Related Metrics
| Price to Book Value | 0.2633 |
| Earnings Yield | -610.6% |
| Market Cap | 5.051M |