Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Shuttle Pharmaceuticals Holdings, Inc. - common stock (NQ: SHPH )

1.870 +0.070 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.391 3.391 3.072 3.122 2,743 -0.27(-7.93%)
Jan 30, 2024 3.338 3.424 3.200 3.391 4,054 +0.01(+0.21%)
Jan 29, 2024 3.120 3.384 3.072 3.384 6,538 +0.20(+6.44%)
Jan 26, 2024 3.280 3.359 3.169 3.179 4,674 -0.10(-3.19%)
Jan 25, 2024 3.360 3.439 3.150 3.284 4,465 -0.08(-2.26%)
Jan 24, 2024 3.324 3.360 2.930 3.360 21,018 +0.02(+0.72%)
Jan 23, 2024 3.048 3.400 2.929 3.336 36,315 +0.10(+3.19%)
Jan 22, 2024 4.368 4.480 2.928 3.233 124,673 -0.93(-22.29%)
Jan 19, 2024 3.760 4.946 3.616 4.160 263,062 +0.60(+16.78%)
Jan 18, 2024 3.681 3.858 3.554 3.562 56,400 -0.11(-3.01%)
Jan 17, 2024 3.528 3.842 3.528 3.673 6,503 +0.14(+4.10%)
Jan 16, 2024 3.751 3.760 3.528 3.528 18,068 -0.11(-3.08%)
Jan 12, 2024 3.826 3.840 3.601 3.640 5,160 -0.06(-1.60%)
Jan 11, 2024 3.939 3.988 3.600 3.699 4,095 -0.06(-1.66%)
Jan 10, 2024 3.760 3.918 3.652 3.762 5,802 +0.04(+1.10%)
Jan 09, 2024 4.018 4.115 3.614 3.721 22,067 -0.32(-7.90%)
Jan 08, 2024 4.816 4.816 3.856 4.040 143,721 -0.57(-12.40%)
Jan 05, 2024 4.400 4.720 4.050 4.612 21,120 +0.30(+6.90%)
Jan 04, 2024 4.397 4.397 4.126 4.314 11,957 +0.07(+1.75%)
Jan 03, 2024 4.043 4.421 4.000 4.240 13,188 +0.20(+5.08%)
Jan 02, 2024 3.672 4.133 3.520 4.035 42,568 +0.40(+10.86%)
Dec 29, 2023 3.842 3.846 3.538 3.640 12,760 -0.04(-1.11%)
Dec 28, 2023 3.920 4.053 3.332 3.681 46,590 -0.21(-5.37%)
Dec 27, 2023 3.600 3.958 3.600 3.890 144,234 +0.24(+6.69%)
Dec 26, 2023 3.600 3.920 3.520 3.646 9,178 +0.03(+0.86%)
Dec 22, 2023 3.760 3.920 3.567 3.614 6,610 -0.22(-5.86%)
Dec 21, 2023 3.600 3.920 3.600 3.839 3,382 +0.18(+4.87%)
Dec 20, 2023 3.769 3.920 3.485 3.661 11,646 -0.30(-7.56%)
Dec 19, 2023 3.761 4.000 3.761 3.960 5,721 +0.04(+1.10%)
Dec 18, 2023 3.920 3.918 3.760 3.917 2,994 +0.09(+2.41%)
Dec 15, 2023 4.000 4.040 3.802 3.825 8,525 -0.10(-2.43%)
Dec 14, 2023 3.840 4.080 3.773 3.920 5,291 +0.17(+4.43%)
Dec 13, 2023 3.920 3.920 3.618 3.754 5,854 -0.09(-2.37%)
Dec 12, 2023 3.920 4.016 3.834 3.845 4,312 -0.16(-3.88%)
Dec 11, 2023 4.080 4.104 3.961 4.000 5,359 +0.00(+0.02%)
Dec 08, 2023 4.014 4.160 3.920 3.999 6,142 -0.00(-0.02%)
Dec 07, 2023 4.000 4.160 3.916 4.000 14,368 -0.12(-2.91%)
Dec 06, 2023 3.982 4.160 3.841 4.120 13,142 +0.20(+5.10%)
Dec 05, 2023 3.920 4.080 3.840 3.920 4,181 +0.08(+2.04%)
Dec 04, 2023 3.841 4.000 3.840 3.842 4,553 -0.16(-3.98%)
Dec 01, 2023 3.921 4.080 3.843 4.001 1,911 +0.00(+0.04%)
Nov 30, 2023 3.920 4.000 3.666 3.999 5,835 +0.11(+2.94%)
Nov 29, 2023 4.000 4.000 3.882 3.885 2,181 -0.02(-0.45%)
Nov 28, 2023 3.975 4.040 3.795 3.902 1,848 -0.06(-1.45%)
Nov 27, 2023 4.204 4.204 3.939 3.960 1,563 -0.12(-2.94%)
Nov 24, 2023 3.786 4.080 3.786 4.080 2,004 +0.08(+1.98%)
Nov 22, 2023 4.042 4.098 3.889 4.001 1,647 +0.02(+0.42%)
Nov 21, 2023 4.000 4.112 3.850 3.984 1,951 -0.02(-0.44%)
Nov 20, 2023 4.160 4.160 3.840 4.002 4,204 +0.12(+3.13%)
Nov 17, 2023 3.704 4.016 3.704 3.880 2,791 -0.24(-5.73%)
Nov 16, 2023 4.200 4.200 3.878 4.116 2,308 +0.04(+0.98%)
Nov 15, 2023 4.000 4.192 3.873 4.076 3,349 +0.08(+1.92%)
Nov 14, 2023 4.060 4.160 3.825 3.999 8,832 -0.02(-0.46%)
Nov 13, 2023 3.808 4.040 3.808 4.018 2,990 +0.17(+4.45%)
Nov 10, 2023 4.000 4.000 3.809 3.846 3,272 -0.15(-3.82%)
Nov 09, 2023 3.920 4.080 3.840 3.999 3,553 -0.11(-2.65%)
Nov 08, 2023 3.936 4.120 3.601 4.108 8,311 +0.11(+2.84%)
Nov 07, 2023 3.920 4.160 3.882 3.994 3,232 -0.09(-2.10%)
Nov 06, 2023 4.001 4.080 3.778 4.080 1,933 +0.08(+1.96%)
Nov 03, 2023 4.040 4.240 3.960 4.002 9,296 +0.00(+0.04%)
Nov 02, 2023 3.600 4.158 3.600 4.000 5,494 +0.16(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.