2m 2m 2m 2m 2m 2m 2m
SHUTTLE PHARM (SHPH)
NASDAQ
$5.27+$0.01 (+0.29%)
Price as of Nov 11, 2026 7:50 PM EST- $3.1MMarket Cap
- -79.08%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
SHUTTLE PHARM (SHPH)
$5.27+$0.01 (+0.29%)
- 1 Month-1.50%Low Price$4.61High Price$5.59
- 3 Months+21.81%Low Price$3.13High Price$5.59
- 1 Year-79.08%Low Price$4.53High Price$5.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 5.32 | 5.44 | 5.08 | 5.25 | -1.69% | 12,878 |
11/10/2026 | 5.11 | 5.34 | 5.08 | 5.34 | +2.89% | 5,555 |
11/09/2026 | 5.30 | 5.57 | 5.06 | 5.19 | -7.07% | 8,722 |
11/06/2026 | 5.07 | 5.59 | 5.06 | 5.59 | +10.81% | 10,727 |
11/05/2026 | 5.26 | 5.26 | 5.00 | 5.04 | -3.26% | 5,251 |
11/04/2026 | 5.07 | 5.39 | 5.07 | 5.21 | +1.17% | 14,752 |
11/03/2026 | 4.53 | 5.15 | 4.48 | 5.15 | +4.04% | 54,610 |
11/02/2026 | 5.15 | 5.23 | 4.75 | 4.95 | -3.88% | 92,209 |
10/30/2026 | 5.35 | 5.42 | 4.80 | 5.15 | -1.53% | 20,481 |
10/29/2026 | 5.29 | 5.38 | 5.23 | 5.23 | -0.19% | 5,554 |
10/28/2026 | 5.12 | 5.60 | 5.12 | 5.24 | +0.58% | 16,924 |
10/27/2026 | 5.05 | 5.30 | 5.05 | 5.21 | +3.27% | 10,351 |
10/26/2026 | 4.92 | 5.19 | 4.89 | 5.05 | +3.81% | 15,439 |
10/23/2026 | 4.55 | 5.18 | 3.30 | 4.86 | +5.42% | 191,108 |
10/22/2026 | 4.72 | 4.87 | 4.55 | 4.61 | -4.36% | 9,688 |
10/21/2026 | 4.79 | 4.95 | 4.76 | 4.82 | -1.83% | 6,555 |
10/20/2026 | 4.75 | 4.92 | 4.70 | 4.91 | +4.03% | 6,386 |
10/19/2026 | 5.07 | 5.07 | 4.71 | 4.72 | -7.09% | 14,777 |
10/16/2026 | 5.20 | 5.40 | 5.06 | 5.08 | -8.80% | 12,700 |
10/15/2026 | 5.25 | 5.68 | 5.25 | 5.57 | +6.30% | 35,120 |
10/14/2026 | 5.14 | 5.36 | 4.83 | 5.24 | +1.16% | 42,426 |
10/13/2026 | 5.44 | 5.56 | 5.05 | 5.18 | -4.95% | 22,123 |
10/12/2026 | 5.36 | 5.65 | 5.36 | 5.45 | +2.25% | 21,391 |
10/09/2026 | 5.32 | 5.47 | 5.11 | 5.33 | -3.96% | 29,446 |
10/08/2026 | 4.90 | 5.75 | 4.81 | 5.55 | +17.83% | 282,504 |
10/07/2026 | 4.01 | 4.75 | 4.01 | 4.71 | +16.01% | 119,264 |
10/06/2026 | 4.03 | 4.17 | 3.95 | 4.06 | +1.25% | 17,592 |
10/05/2026 | 4.01 | 4.10 | 3.91 | 4.01 | -3.84% | 13,808 |
10/02/2026 | 3.98 | 4.17 | 3.92 | 4.17 | +5.57% | 4,352 |
10/01/2026 | 4.04 | 4.08 | 3.94 | 3.95 | -2.23% | 12,300 |
09/30/2026 | 3.91 | 4.22 | 3.91 | 4.04 | +3.06% | 31,885 |
09/29/2026 | 3.96 | 4.04 | 3.85 | 3.92 | -4.62% | 19,760 |
09/28/2026 | 3.99 | 4.12 | 3.84 | 4.11 | +2.49% | 32,554 |
09/25/2026 | 3.87 | 4.22 | 3.87 | 4.01 | +0.25% | 20,904 |
09/24/2026 | 3.59 | 4.09 | 3.50 | 4.00 | +11.42% | 48,867 |
09/24/2026 |
-$3.10 Earnings | |||||
09/23/2026 | 3.70 | 3.90 | 3.51 | 3.59 | -4.52% | 50,100 |
09/22/2026 | 3.41 | 4.10 | 3.32 | 3.76 | +8.36% | 87,391 |
09/21/2026 | 3.21 | 3.59 | 3.21 | 3.47 | +8.10% | 35,479 |
09/18/2026 | 3.32 | 3.51 | 3.21 | 3.21 | -5.03% | 24,318 |
09/17/2026 | 3.20 | 3.38 | 3.13 | 3.38 | +7.99% | 16,005 |
09/16/2026 | 3.62 | 3.62 | 3.13 | 3.13 | -11.33% | 25,885 |
09/15/2026 | 3.49 | 3.61 | 3.42 | 3.53 | +2.32% | 22,840 |
09/14/2026 | 3.50 | 3.59 | 3.45 | 3.45 | -2.27% | 5,273 |
09/11/2026 | 3.53 | 3.55 | 3.46 | 3.53 | 0.00% | 10,920 |
09/10/2026 | 3.42 | 3.53 | 3.42 | 3.53 | +0.86% | 16,019 |
09/09/2026 | 3.54 | 3.62 | 3.41 | 3.50 | -1.13% | 12,942 |
09/08/2026 | 3.48 | 3.61 | 3.42 | 3.54 | +1.14% | 10,994 |
09/04/2026 | 3.52 | 3.59 | 3.40 | 3.50 | +0.57% | 9,081 |
09/03/2026 | 3.50 | 3.57 | 3.40 | 3.48 | -0.29% | 11,776 |
09/02/2026 | 3.59 | 3.65 | 3.42 | 3.49 | -3.32% | 24,569 |
09/01/2026 | 3.37 | 4.10 | 3.37 | 3.61 | +7.44% | 153,414 |
08/31/2026 | 3.50 | 3.62 | 3.36 | 3.36 | -5.08% | 51,994 |
08/28/2026 | 3.69 | 3.74 | 3.50 | 3.54 | -8.76% | 55,312 |
08/27/2026 | 3.75 | 3.99 | 3.63 | 3.88 | +8.08% | 125,134 |
08/26/2026 | 3.44 | 3.62 | 3.44 | 3.59 | +4.36% | 427,078 |
08/25/2026 | 3.51 | 3.56 | 3.29 | 3.44 | -2.27% | 14,240 |
08/24/2026 | 3.74 | 3.74 | 3.51 | 3.52 | -6.38% | 16,304 |
08/21/2026 | 3.72 | 3.84 | 3.66 | 3.76 | +1.35% | 10,433 |
08/20/2026 | 3.69 | 3.79 | 3.53 | 3.71 | -1.33% | 21,388 |
08/19/2026 | 4.00 | 4.35 | 3.70 | 3.76 | -4.08% | 18,519 |
08/18/2026 | 4.06 | 4.10 | 3.87 | 3.92 | -4.39% | 45,850 |
08/17/2026 | 4.04 | 4.33 | 4.03 | 4.10 | +0.74% | 46,535 |
08/14/2026 | 4.61 | 4.61 | 4.01 | 4.07 | -11.14% | 44,357 |
08/13/2026 | 4.19 | 4.80 | 4.19 | 4.58 | +8.27% | 94,697 |
08/12/2026 | 4.33 | 4.33 | 4.12 | 4.23 | -1.86% | 16,024 |
08/11/2026 | 4.06 | 4.32 | 3.94 | 4.31 | +5.90% | 20,547 |
08/10/2026 | 4.21 | 4.21 | 3.89 | 4.07 | -6.65% | 36,035 |
08/07/2026 | 4.51 | 4.54 | 4.32 | 4.36 | -0.46% | 57,413 |
08/06/2026 | 4.29 | 4.51 | 4.06 | 4.38 | -4.78% | 82,610 |
08/05/2026 | 4.03 | 4.60 | 3.84 | 4.60 | +26.03% | 1,593,106 |
08/04/2026 | 3.37 | 3.65 | 3.26 | 3.65 | +8.31% | 117,961 |
08/03/2026 | 3.36 | 3.60 | 3.15 | 3.37 | -11.32% | 184,571 |
07/31/2026 | 3.03 | 4.40 | 2.92 | 3.80 | +22.98% | 3,072,745 |
07/30/2026 | 2.86 | 3.15 | 2.80 | 3.09 | +11.15% | 201,134 |
07/29/2026 | 2.79 | 2.79 | 2.58 | 2.78 | -0.36% | 207,376 |
07/28/2026 | 2.86 | 2.90 | 2.71 | 2.79 | -4.45% | 72,874 |
07/27/2026 | 2.86 | 2.93 | 2.78 | 2.92 | +1.04% | 125,163 |
07/24/2026 | 2.93 | 2.93 | 2.78 | 2.89 | -3.34% | 89,728 |
07/23/2026 | 3.00 | 3.04 | 2.90 | 2.99 | -2.29% | 113,656 |
07/22/2026 | 3.04 | 3.25 | 3.01 | 3.06 | -8.66% | 130,945 |
07/21/2026 | 3.13 | 3.40 | 3.09 | 3.35 | +10.56% | 1,587,275 |
07/20/2026 | 3.18 | 3.21 | 2.96 | 3.03 | -4.11% | 3,101,769 |
07/17/2026 | 3.40 | 3.40 | 3.02 | 3.16 | -10.99% | 132,946 |
07/16/2026 | 3.56 | 3.70 | 3.35 | 3.55 | -2.74% | 163,896 |
07/15/2026 | 3.84 | 4.02 | 3.25 | 3.65 | -12.26% | 957,709 |
07/14/2026 | 4.41 | 5.10 | 3.81 | 4.16 | +40.54% | 52,742,194 |
07/13/2026 | 2.89 | 3.17 | 2.71 | 2.96 | +1.37% | 19,753,743 |
07/10/2026 | 3.20 | 3.20 | 2.92 | 2.92 | -10.98% | 72,444 |
07/09/2026 | 3.27 | 3.45 | 3.16 | 3.28 | -8.12% | 130,857 |
07/08/2026 | 3.34 | 3.57 | 3.12 | 3.57 | +9.51% | 2,391,482 |
07/07/2026 | 3.48 | 3.50 | 3.10 | 3.26 | -6.86% | 110,810 |
07/06/2026 | 3.62 | 3.67 | 3.35 | 3.50 | -2.23% | 87,549 |
07/02/2026 | 3.60 | 3.90 | 3.40 | 3.58 | +5.29% | 201,322 |
07/01/2026 | 3.16 | 3.49 | 3.05 | 3.40 | +4.62% | 179,842 |
06/30/2026 | 3.12 | 3.37 | 2.94 | 3.25 | 0.00% | 146,552 |
06/29/2026 | 3.47 | 3.59 | 2.90 | 3.25 | -19.15% | 697,936 |
06/26/2026 | 5.86 | 6.15 | 3.76 | 4.02 | +6.35% | 31,587,583 |
06/25/2026 | 3.71 | 4.07 | 3.48 | 3.78 | +2.44% | 10,154,338 |
06/24/2026 | 3.85 | 3.91 | 3.58 | 3.69 | -3.91% | 66,416 |