SHPH
Shuttle Pharm (SHPH)
NASDAQ
$3.82-$0.02 (-0.65%)
Price as of Jun 23, 2026 7:58 PM EDT
  • $2.1M
    Market Cap
  • -89.96%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -39.64%
    Low Price$0.45
    High Price$4.37
  • 3 Months
    -60.42%
    Low Price$0.45
    High Price$4.37
  • 1 Year
    -89.96%
    Low Price$0.45
    High Price$4.76
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
3.45
4.00
3.43
3.84
+9.25%
75,507
06/22/2026
3.34
3.61
3.16
3.52
+1.59%
44,523
06/18/2026
3.88
3.88
3.40
3.46
-20.82%
606,790
06/17/2026
4.04
4.57
3.99
4.37
+7.11%
123,365
06/16/2026
3.73
4.09
3.27
4.08
+8.51%
99,184
06/15/2026
3.85
4.09
3.61
3.76
-3.84%
51,612
06/12/2026
4.21
4.26
3.57
3.91
-6.46%
58,143
06/11/2026
4.40
4.73
3.81
4.18
-14.52%
128,137
06/11/2026
1:10 Split
06/10/2026
4.13
4.89
4.10
4.89
+8.07%
418,220
06/09/2026
4.73
4.99
4.30
4.53
-6.55%
528,660
06/08/2026
4.57
5.00
4.15
4.84
+6.65%
1,350,051
06/05/2026
4.77
4.82
3.83
4.54
-7.82%
7,439,212
06/04/2026
5.11
5.24
4.85
4.93
-6.01%
21,843,014
06/03/2026
5.10
5.36
5.01
5.24
-0.27%
231,446
06/02/2026
5.20
5.33
5.11
5.25
-1.43%
94,209
06/01/2026
5.31
5.50
5.02
5.33
+1.52%
220,634
05/29/2026
5.40
5.60
5.04
5.25
-2.42%
288,100
05/28/2026
5.14
6.40
5.01
5.38
+3.50%
1,052,287
05/27/2026
5.86
5.90
5.11
5.20
-11.30%
283,502
05/26/2026
5.84
6.00
5.71
5.86
+0.64%
102,818
05/22/2026
6.15
6.30
5.55
5.82
-4.93%
220,901
05/21/2026
5.75
6.13
5.66
6.13
+3.24%
112,085
05/20/2026
5.90
6.00
5.60
5.93
-2.58%
126,165
05/19/2026
6.06
6.17
5.80
6.09
-1.77%
184,447
05/18/2026
6.23
6.29
5.95
6.20
-6.88%
157,620
05/15/2026
6.62
7.00
6.40
6.66
+4.03%
459,703
05/15/2026
-$0.43 Earnings
05/14/2026
6.71
6.80
6.20
6.40
-9.86%
848,498
05/13/2026
6.73
7.10
6.40
7.10
+8.15%
209,013
05/12/2026
6.50
6.70
6.23
6.57
-3.29%
153,023
05/11/2026
6.40
6.81
6.08
6.79
-1.51%
325,238
05/08/2026
7.17
7.17
6.64
6.89
-2.37%
398,630
05/07/2026
7.43
7.63
6.80
7.06
-9.50%
558,408
05/06/2026
7.68
7.98
7.52
7.80
-1.08%
302,129
05/05/2026
7.75
8.20
7.45
7.89
-4.64%
1,073,154
05/04/2026
7.18
9.47
6.79
8.27
+19.55%
13,322,696
05/01/2026
11.20
11.40
6.62
6.92
-32.84%
18,400,503
04/30/2026
9.69
10.50
9.58
10.30
+3.00%
10,106,910
04/29/2026
10.00
10.00
9.29
10.00
-4.76%
131,404
04/28/2026
10.40
10.60
9.90
10.50
0.00%
94,635
04/27/2026
10.40
11.00
10.10
10.50
+1.94%
112,161
04/24/2026
9.35
10.30
9.34
10.30
+9.77%
151,785
04/23/2026
9.20
9.54
8.14
9.38
+4.26%
303,528
04/22/2026
10.10
10.50
7.55
9.00
-10.89%
515,476
04/21/2026
9.70
10.50
9.60
10.10
+2.05%
67,900
04/20/2026
9.40
10.30
9.40
9.90
-2.97%
70,256
04/17/2026
10.10
10.20
9.60
10.20
-0.97%
72,796
04/16/2026
9.20
11.90
9.13
10.30
+11.36%
641,754
04/15/2026
8.20
9.25
7.50
9.25
+5.81%
645,980
04/14/2026
7.40
8.74
7.03
8.74
+18.57%
128,913
04/13/2026
6.78
7.37
6.55
7.37
+5.33%
38,905
04/10/2026
7.36
7.36
6.50
7.00
-3.48%
83,264
04/09/2026
7.45
7.45
7.01
7.25
-3.32%
33,870
04/08/2026
7.50
7.70
7.00
7.50
+0.68%
107,777
04/07/2026
7.40
7.45
6.81
7.45
-0.01%
72,202
04/06/2026
7.45
7.51
7.01
7.45
-1.84%
134,359
04/02/2026
6.72
7.90
6.52
7.59
+12.86%
223,681
04/01/2026
7.00
7.50
6.50
6.73
-0.93%
100,981
03/31/2026
5.40
6.80
5.35
6.79
+26.88%
175,980
03/31/2026
-$0.94 Earnings
03/30/2026
6.46
6.50
5.00
5.35
-19.34%
291,980
03/27/2026
8.80
8.87
5.19
6.63
-22.87%
1,219,467
03/26/2026
8.85
9.40
8.60
8.60
-4.05%
1,699,423
03/25/2026
9.05
9.50
8.79
8.96
-4.47%
120,920
03/24/2026
8.71
9.59
8.48
9.38
+5.89%
51,095
03/23/2026
9.13
9.13
8.64
8.86
-0.23%
24,356
03/20/2026
9.30
9.50
8.52
8.88
-6.35%
72,332
03/19/2026
9.50
9.61
9.22
9.48
-5.07%
45,036
03/18/2026
9.82
10.00
9.40
9.99
-3.03%
54,418
03/17/2026
10.25
10.50
9.80
10.30
+0.98%
13,055
03/16/2026
9.20
10.60
9.10
10.20
+8.51%
108,248
03/13/2026
9.32
9.40
9.08
9.40
+1.48%
38,429
03/12/2026
9.00
9.35
9.00
9.26
+2.84%
47,029
03/11/2026
9.18
9.60
9.00
9.01
+1.73%
20,642
03/10/2026
9.60
10.20
8.81
8.85
-10.57%
224,924
03/09/2026
9.17
10.00
9.00
9.90
+7.96%
148,140
03/06/2026
8.53
10.30
8.00
9.17
+5.58%
297,523
03/05/2026
8.80
9.14
8.51
8.69
-6.27%
57,864
03/04/2026
8.90
9.60
8.60
9.27
+4.10%
79,133
03/03/2026
9.30
9.30
8.90
8.90
-6.31%
43,458
03/02/2026
9.90
10.00
9.45
9.50
-5.00%
43,314
02/27/2026
10.70
10.70
10.00
10.00
-8.26%
55,858
02/26/2026
11.00
11.15
10.60
10.90
+0.93%
41,276
02/25/2026
10.50
11.10
10.20
10.80
+2.86%
41,995
02/24/2026
10.30
10.80
10.00
10.50
+1.94%
78,643
02/23/2026
10.10
11.00
10.10
10.30
-2.83%
33,935
02/20/2026
11.30
11.85
10.40
10.60
-10.17%
66,891
02/19/2026
10.80
11.90
10.80
11.80
+9.26%
73,168
02/18/2026
10.20
10.90
10.00
10.80
0.00%
127,577
02/17/2026
11.00
11.17
10.50
10.80
-2.70%
54,775
02/13/2026
10.30
11.70
10.30
11.10
+7.77%
109,026
02/12/2026
11.80
11.80
10.25
10.30
-8.04%
116,327
02/11/2026
14.40
14.40
10.90
11.20
-24.32%
329,053
02/10/2026
15.60
15.90
14.60
14.80
-6.92%
68,742
02/09/2026
15.40
15.90
15.18
15.90
-2.45%
100,247
02/06/2026
15.60
16.50
15.10
16.30
+3.82%
582,093
02/05/2026
16.10
17.20
15.60
15.70
-2.48%
123,405
02/04/2026
18.10
18.10
16.10
16.10
-12.50%
158,262
02/03/2026
18.10
19.20
17.80
18.40
+2.79%
123,905