Shuttle Pharmaceuticals Holdings Inc NASDAQ:SHPH Historical Prices

Below are the 379 trading days of historical prices for SHPH.

# Exchange Symbol Date Open High Low Close
379 NASDAQ SHPH Mon, Mar 4, 2024 0.39 0.40 0.39 0.40
378 NASDAQ SHPH Fri, Mar 1, 2024 0.38 0.40 0.38 0.38
377 NASDAQ SHPH Thu, Feb 29, 2024 0.38 0.40 0.38 0.39
376 NASDAQ SHPH Wed, Feb 28, 2024 0.39 0.40 0.37 0.38
375 NASDAQ SHPH Tue, Feb 27, 2024 0.38 0.40 0.38 0.39
374 NASDAQ SHPH Mon, Feb 26, 2024 0.37 0.40 0.37 0.39
373 NASDAQ SHPH Fri, Feb 23, 2024 0.37 0.37 0.35 0.36
372 NASDAQ SHPH Thu, Feb 22, 2024 0.36 0.37 0.35 0.36
371 NASDAQ SHPH Wed, Feb 21, 2024 0.37 0.38 0.36 0.36
370 NASDAQ SHPH Tue, Feb 20, 2024 0.38 0.38 0.35 0.38
369 NASDAQ SHPH Fri, Feb 16, 2024 0.37 0.38 0.36 0.38
368 NASDAQ SHPH Thu, Feb 15, 2024 0.37 0.38 0.35 0.37
367 NASDAQ SHPH Wed, Feb 14, 2024 0.36 0.38 0.35 0.36
366 NASDAQ SHPH Tue, Feb 13, 2024 0.37 0.37 0.35 0.36
365 NASDAQ SHPH Mon, Feb 12, 2024 0.38 0.38 0.36 0.36
364 NASDAQ SHPH Fri, Feb 9, 2024 0.38 0.38 0.35 0.37
363 NASDAQ SHPH Thu, Feb 8, 2024 0.38 0.39 0.35 0.38
362 NASDAQ SHPH Wed, Feb 7, 2024 0.40 0.41 0.37 0.38
361 NASDAQ SHPH Tue, Feb 6, 2024 0.40 0.41 0.39 0.39
360 NASDAQ SHPH Mon, Feb 5, 2024 0.38 0.39 0.38 0.38
359 NASDAQ SHPH Fri, Feb 2, 2024 0.39 0.40 0.38 0.40
358 NASDAQ SHPH Thu, Feb 1, 2024 0.42 0.42 0.39 0.39
357 NASDAQ SHPH Wed, Jan 31, 2024 0.42 0.42 0.38 0.39
356 NASDAQ SHPH Tue, Jan 30, 2024 0.42 0.43 0.40 0.42
355 NASDAQ SHPH Mon, Jan 29, 2024 0.39 0.42 0.38 0.42
354 NASDAQ SHPH Fri, Jan 26, 2024 0.41 0.42 0.40 0.40
353 NASDAQ SHPH Thu, Jan 25, 2024 0.42 0.43 0.39 0.41
352 NASDAQ SHPH Wed, Jan 24, 2024 0.42 0.42 0.37 0.42
351 NASDAQ SHPH Tue, Jan 23, 2024 0.38 0.43 0.37 0.42
350 NASDAQ SHPH Mon, Jan 22, 2024 0.55 0.56 0.37 0.40
349 NASDAQ SHPH Fri, Jan 19, 2024 0.47 0.62 0.45 0.52
348 NASDAQ SHPH Thu, Jan 18, 2024 0.46 0.48 0.44 0.45
347 NASDAQ SHPH Wed, Jan 17, 2024 0.44 0.48 0.44 0.46
346 NASDAQ SHPH Tue, Jan 16, 2024 0.47 0.47 0.44 0.44
345 NASDAQ SHPH Fri, Jan 12, 2024 0.48 0.48 0.45 0.46
344 NASDAQ SHPH Thu, Jan 11, 2024 0.49 0.50 0.45 0.46
343 NASDAQ SHPH Wed, Jan 10, 2024 0.47 0.49 0.46 0.47
342 NASDAQ SHPH Tue, Jan 9, 2024 0.50 0.51 0.45 0.47
341 NASDAQ SHPH Mon, Jan 8, 2024 0.60 0.60 0.48 0.50
340 NASDAQ SHPH Fri, Jan 5, 2024 0.55 0.59 0.51 0.58
339 NASDAQ SHPH Thu, Jan 4, 2024 0.55 0.55 0.52 0.54
338 NASDAQ SHPH Wed, Jan 3, 2024 0.51 0.55 0.50 0.53
337 NASDAQ SHPH Tue, Jan 2, 2024 0.46 0.52 0.44 0.50
336 NASDAQ SHPH Fri, Dec 29, 2023 0.48 0.48 0.44 0.46
335 NASDAQ SHPH Thu, Dec 28, 2023 0.49 0.51 0.42 0.46
334 NASDAQ SHPH Wed, Dec 27, 2023 0.45 0.49 0.45 0.49
333 NASDAQ SHPH Tue, Dec 26, 2023 0.45 0.49 0.44 0.46
332 NASDAQ SHPH Fri, Dec 22, 2023 0.47 0.49 0.45 0.45
331 NASDAQ SHPH Thu, Dec 21, 2023 0.45 0.49 0.45 0.48
330 NASDAQ SHPH Wed, Dec 20, 2023 0.47 0.49 0.44 0.46
329 NASDAQ SHPH Tue, Dec 19, 2023 0.47 0.50 0.47 0.49
328 NASDAQ SHPH Mon, Dec 18, 2023 0.49 0.49 0.47 0.49
327 NASDAQ SHPH Fri, Dec 15, 2023 0.50 0.51 0.48 0.48
326 NASDAQ SHPH Thu, Dec 14, 2023 0.48 0.51 0.47 0.49
325 NASDAQ SHPH Wed, Dec 13, 2023 0.49 0.49 0.45 0.47
324 NASDAQ SHPH Tue, Dec 12, 2023 0.49 0.50 0.48 0.48
323 NASDAQ SHPH Mon, Dec 11, 2023 0.51 0.51 0.50 0.50
322 NASDAQ SHPH Fri, Dec 8, 2023 0.50 0.52 0.49 0.50
321 NASDAQ SHPH Thu, Dec 7, 2023 0.50 0.52 0.49 0.50
320 NASDAQ SHPH Wed, Dec 6, 2023 0.50 0.52 0.48 0.52
319 NASDAQ SHPH Tue, Dec 5, 2023 0.49 0.51 0.48 0.49
318 NASDAQ SHPH Mon, Dec 4, 2023 0.48 0.50 0.48 0.48
317 NASDAQ SHPH Fri, Dec 1, 2023 0.49 0.51 0.48 0.50
316 NASDAQ SHPH Thu, Nov 30, 2023 0.49 0.50 0.46 0.50
315 NASDAQ SHPH Wed, Nov 29, 2023 0.50 0.50 0.49 0.49
314 NASDAQ SHPH Tue, Nov 28, 2023 0.50 0.51 0.47 0.49
313 NASDAQ SHPH Mon, Nov 27, 2023 0.53 0.53 0.49 0.50
312 NASDAQ SHPH Fri, Nov 24, 2023 0.47 0.51 0.47 0.51
311 NASDAQ SHPH Wed, Nov 22, 2023 0.51 0.51 0.49 0.50
310 NASDAQ SHPH Tue, Nov 21, 2023 0.50 0.51 0.48 0.50
309 NASDAQ SHPH Mon, Nov 20, 2023 0.52 0.52 0.48 0.50
308 NASDAQ SHPH Fri, Nov 17, 2023 0.46 0.50 0.46 0.49
307 NASDAQ SHPH Thu, Nov 16, 2023 0.53 0.53 0.48 0.51
306 NASDAQ SHPH Wed, Nov 15, 2023 0.50 0.52 0.48 0.51
305 NASDAQ SHPH Tue, Nov 14, 2023 0.51 0.52 0.48 0.50
304 NASDAQ SHPH Mon, Nov 13, 2023 0.48 0.51 0.48 0.50
303 NASDAQ SHPH Fri, Nov 10, 2023 0.50 0.50 0.48 0.48
302 NASDAQ SHPH Thu, Nov 9, 2023 0.49 0.51 0.48 0.50
301 NASDAQ SHPH Wed, Nov 8, 2023 0.49 0.52 0.45 0.51
300 NASDAQ SHPH Tue, Nov 7, 2023 0.49 0.52 0.49 0.50
299 NASDAQ SHPH Mon, Nov 6, 2023 0.50 0.51 0.47 0.51
298 NASDAQ SHPH Fri, Nov 3, 2023 0.51 0.53 0.50 0.50
297 NASDAQ SHPH Thu, Nov 2, 2023 0.45 0.52 0.45 0.50
296 NASDAQ SHPH Wed, Nov 1, 2023 0.46 0.48 0.42 0.48
295 NASDAQ SHPH Tue, Oct 31, 2023 0.49 0.52 0.45 0.47
294 NASDAQ SHPH Mon, Oct 30, 2023 0.49 0.50 0.46 0.48
293 NASDAQ SHPH Fri, Oct 27, 2023 0.50 0.50 0.48 0.49
292 NASDAQ SHPH Thu, Oct 26, 2023 0.46 0.50 0.46 0.49
291 NASDAQ SHPH Wed, Oct 25, 2023 0.51 0.51 0.45 0.50
290 NASDAQ SHPH Tue, Oct 24, 2023 0.54 0.57 0.42 0.49
289 NASDAQ SHPH Mon, Oct 23, 2023 0.58 0.62 0.53 0.53
288 NASDAQ SHPH Fri, Oct 20, 2023 0.56 0.61 0.54 0.58
287 NASDAQ SHPH Thu, Oct 19, 2023 0.57 0.61 0.52 0.58
286 NASDAQ SHPH Wed, Oct 18, 2023 0.60 0.62 0.59 0.59
285 NASDAQ SHPH Tue, Oct 17, 2023 0.61 0.65 0.60 0.60
284 NASDAQ SHPH Mon, Oct 16, 2023 0.60 0.65 0.59 0.61
283 NASDAQ SHPH Fri, Oct 13, 2023 0.63 0.67 0.62 0.62
282 NASDAQ SHPH Thu, Oct 12, 2023 0.59 0.65 0.59 0.64
281 NASDAQ SHPH Wed, Oct 11, 2023 0.58 0.62 0.56 0.59
280 NASDAQ SHPH Tue, Oct 10, 2023 0.55 0.63 0.55 0.59
279 NASDAQ SHPH Mon, Oct 9, 2023 0.53 0.57 0.50 0.57
278 NASDAQ SHPH Fri, Oct 6, 2023 0.48 0.59 0.48 0.55
277 NASDAQ SHPH Thu, Oct 5, 2023 0.52 0.54 0.51 0.51
276 NASDAQ SHPH Wed, Oct 4, 2023 0.53 0.54 0.50 0.53
275 NASDAQ SHPH Tue, Oct 3, 2023 0.59 0.59 0.49 0.51
274 NASDAQ SHPH Mon, Oct 2, 2023 0.62 0.63 0.55 0.58
273 NASDAQ SHPH Fri, Sep 29, 2023 0.58 0.61 0.57 0.61
272 NASDAQ SHPH Thu, Sep 28, 2023 0.57 0.60 0.56 0.59
271 NASDAQ SHPH Wed, Sep 27, 2023 0.60 0.61 0.55 0.56
270 NASDAQ SHPH Tue, Sep 26, 2023 0.63 0.68 0.59 0.60
269 NASDAQ SHPH Mon, Sep 25, 2023 0.64 0.66 0.58 0.59
268 NASDAQ SHPH Fri, Sep 22, 2023 0.66 0.66 0.57 0.60
267 NASDAQ SHPH Thu, Sep 21, 2023 0.63 0.67 0.62 0.64
266 NASDAQ SHPH Wed, Sep 20, 2023 0.65 0.67 0.63 0.64
265 NASDAQ SHPH Tue, Sep 19, 2023 0.66 0.72 0.63 0.67
264 NASDAQ SHPH Mon, Sep 18, 2023 0.69 0.70 0.61 0.66
263 NASDAQ SHPH Fri, Sep 15, 2023 0.68 0.71 0.64 0.71
262 NASDAQ SHPH Thu, Sep 14, 2023 0.70 0.73 0.65 0.68
261 NASDAQ SHPH Wed, Sep 13, 2023 0.71 0.74 0.68 0.70
260 NASDAQ SHPH Tue, Sep 12, 2023 0.68 0.75 0.68 0.70
259 NASDAQ SHPH Mon, Sep 11, 2023 0.74 0.74 0.74 0.74
258 NASDAQ SHPH Fri, Sep 8, 2023 0.65 0.70 0.65 0.70
257 NASDAQ SHPH Thu, Sep 7, 2023 0.71 0.73 0.52 0.68
256 NASDAQ SHPH Wed, Sep 6, 2023 0.78 0.78 0.71 0.73
255 NASDAQ SHPH Tue, Sep 5, 2023 0.79 0.80 0.75 0.80
254 NASDAQ SHPH Fri, Sep 1, 2023 0.73 0.79 0.73 0.77
253 NASDAQ SHPH Thu, Aug 31, 2023 0.80 0.81 0.70 0.74
252 NASDAQ SHPH Wed, Aug 30, 2023 0.75 0.80 0.73 0.76
251 NASDAQ SHPH Tue, Aug 29, 2023 0.73 0.76 0.65 0.74
250 NASDAQ SHPH Mon, Aug 28, 2023 0.71 0.71 0.66 0.70
249 NASDAQ SHPH Fri, Aug 25, 2023 0.71 0.71 0.68 0.71
248 NASDAQ SHPH Thu, Aug 24, 2023 0.72 0.75 0.71 0.72
247 NASDAQ SHPH Wed, Aug 23, 2023 0.76 0.76 0.72 0.73
246 NASDAQ SHPH Tue, Aug 22, 2023 0.78 0.78 0.74 0.74
245 NASDAQ SHPH Mon, Aug 21, 2023 0.76 0.78 0.75 0.76
244 NASDAQ SHPH Fri, Aug 18, 2023 0.80 0.80 0.75 0.75
243 NASDAQ SHPH Thu, Aug 17, 2023 0.85 0.85 0.77 0.78
242 NASDAQ SHPH Wed, Aug 16, 2023 0.82 0.83 0.79 0.79
241 NASDAQ SHPH Tue, Aug 15, 2023 0.86 0.87 0.82 0.82
240 NASDAQ SHPH Mon, Aug 14, 2023 0.81 0.88 0.81 0.87
239 NASDAQ SHPH Fri, Aug 11, 2023 0.80 0.83 0.78 0.83
238 NASDAQ SHPH Thu, Aug 10, 2023 0.81 0.84 0.79 0.82
237 NASDAQ SHPH Wed, Aug 9, 2023 0.84 0.85 0.81 0.82
236 NASDAQ SHPH Tue, Aug 8, 2023 0.82 0.85 0.81 0.85
235 NASDAQ SHPH Mon, Aug 7, 2023 0.86 0.86 0.81 0.84
234 NASDAQ SHPH Fri, Aug 4, 2023 0.91 0.91 0.82 0.86
233 NASDAQ SHPH Thu, Aug 3, 2023 0.89 0.93 0.87 0.91
232 NASDAQ SHPH Wed, Aug 2, 2023 0.92 0.93 0.89 0.90
231 NASDAQ SHPH Tue, Aug 1, 2023 0.88 0.93 0.88 0.91
230 NASDAQ SHPH Mon, Jul 31, 2023 0.90 0.94 0.88 0.90
229 NASDAQ SHPH Fri, Jul 28, 2023 0.92 0.95 0.87 0.91
228 NASDAQ SHPH Thu, Jul 27, 2023 0.93 0.95 0.89 0.89
227 NASDAQ SHPH Wed, Jul 26, 2023 0.90 0.91 0.87 0.90
226 NASDAQ SHPH Tue, Jul 25, 2023 0.98 0.98 0.84 0.89
225 NASDAQ SHPH Mon, Jul 24, 2023 1.00 1.01 0.94 0.94
224 NASDAQ SHPH Fri, Jul 21, 2023 1.00 1.01 0.94 0.96
223 NASDAQ SHPH Thu, Jul 20, 2023 1.00 1.03 0.99 1.00
222 NASDAQ SHPH Wed, Jul 19, 2023 1.01 1.03 1.00 1.02
221 NASDAQ SHPH Tue, Jul 18, 2023 1.02 1.05 0.98 1.00
220 NASDAQ SHPH Mon, Jul 17, 2023 1.05 1.05 1.01 1.01
219 NASDAQ SHPH Fri, Jul 14, 2023 1.05 1.07 1.02 1.03
218 NASDAQ SHPH Thu, Jul 13, 2023 1.09 1.09 1.02 1.03
217 NASDAQ SHPH Wed, Jul 12, 2023 1.09 1.11 1.02 1.05
216 NASDAQ SHPH Tue, Jul 11, 2023 1.11 1.11 1.05 1.08
215 NASDAQ SHPH Mon, Jul 10, 2023 1.10 1.19 1.08 1.11
214 NASDAQ SHPH Fri, Jul 7, 2023 1.08 1.13 1.07 1.08
213 NASDAQ SHPH Thu, Jul 6, 2023 1.16 1.18 1.05 1.10
212 NASDAQ SHPH Wed, Jul 5, 2023 1.19 1.23 1.17 1.20
211 NASDAQ SHPH Mon, Jul 3, 2023 1.12 1.27 1.12 1.21
210 NASDAQ SHPH Fri, Jun 30, 2023 1.17 1.17 1.10 1.15
209 NASDAQ SHPH Thu, Jun 29, 2023 1.07 1.17 1.02 1.14
208 NASDAQ SHPH Wed, Jun 28, 2023 1.05 1.07 1.02 1.07
207 NASDAQ SHPH Tue, Jun 27, 2023 1.06 1.09 1.03 1.05
206 NASDAQ SHPH Mon, Jun 26, 2023 1.13 1.14 1.05 1.06
205 NASDAQ SHPH Fri, Jun 23, 2023 1.08 1.15 1.07 1.14
204 NASDAQ SHPH Thu, Jun 22, 2023 1.10 1.13 1.05 1.12
203 NASDAQ SHPH Wed, Jun 21, 2023 1.03 1.13 1.01 1.10
202 NASDAQ SHPH Tue, Jun 20, 2023 1.05 1.07 1.02 1.05
201 NASDAQ SHPH Fri, Jun 16, 2023 1.02 1.06 1.02 1.04
200 NASDAQ SHPH Thu, Jun 15, 2023 1.04 1.07 1.03 1.03
199 NASDAQ SHPH Wed, Jun 14, 2023 1.04 1.15 1.00 1.04
198 NASDAQ SHPH Tue, Jun 13, 2023 1.04 1.07 1.01 1.06
197 NASDAQ SHPH Mon, Jun 12, 2023 1.06 1.10 1.04 1.05
196 NASDAQ SHPH Fri, Jun 9, 2023 1.13 1.13 1.07 1.08
195 NASDAQ SHPH Thu, Jun 8, 2023 1.17 1.17 1.08 1.10
194 NASDAQ SHPH Wed, Jun 7, 2023 1.09 1.18 1.07 1.12
193 NASDAQ SHPH Tue, Jun 6, 2023 1.08 1.11 1.07 1.10
192 NASDAQ SHPH Mon, Jun 5, 2023 1.07 1.12 1.07 1.08
191 NASDAQ SHPH Fri, Jun 2, 2023 1.14 1.15 1.07 1.08
190 NASDAQ SHPH Thu, Jun 1, 2023 1.10 1.15 1.08 1.11
189 NASDAQ SHPH Wed, May 31, 2023 1.06 1.14 1.06 1.11
188 NASDAQ SHPH Tue, May 30, 2023 1.20 1.26 1.08 1.09
187 NASDAQ SHPH Fri, May 26, 2023 1.44 1.45 1.20 1.20
186 NASDAQ SHPH Thu, May 25, 2023 1.24 1.40 1.16 1.19
185 NASDAQ SHPH Wed, May 24, 2023 1.32 1.57 1.23 1.30
184 NASDAQ SHPH Tue, May 23, 2023 1.62 2.75 1.43 1.51
183 NASDAQ SHPH Mon, May 22, 2023 1.04 1.06 1.02 1.03
182 NASDAQ SHPH Fri, May 19, 2023 1.14 1.14 1.02 1.03
181 NASDAQ SHPH Thu, May 18, 2023 1.09 1.13 1.03 1.03
180 NASDAQ SHPH Wed, May 17, 2023 1.10 1.16 1.09 1.09
179 NASDAQ SHPH Tue, May 16, 2023 1.16 1.16 1.06 1.06
178 NASDAQ SHPH Mon, May 15, 2023 1.22 1.22 1.08 1.08
177 NASDAQ SHPH Fri, May 12, 2023 1.18 1.22 1.10 1.14
176 NASDAQ SHPH Thu, May 11, 2023 1.18 1.21 1.12 1.13
175 NASDAQ SHPH Wed, May 10, 2023 1.28 1.28 1.14 1.16
174 NASDAQ SHPH Tue, May 9, 2023 1.27 1.31 1.14 1.22
173 NASDAQ SHPH Mon, May 8, 2023 1.27 1.33 1.27 1.30
172 NASDAQ SHPH Fri, May 5, 2023 1.37 1.37 1.21 1.25
171 NASDAQ SHPH Thu, May 4, 2023 1.37 1.44 1.32 1.35
170 NASDAQ SHPH Wed, May 3, 2023 1.45 1.49 1.34 1.37
169 NASDAQ SHPH Tue, May 2, 2023 1.41 1.50 1.37 1.46
168 NASDAQ SHPH Mon, May 1, 2023 1.66 1.66 1.41 1.41
167 NASDAQ SHPH Fri, Apr 28, 2023 1.70 1.70 1.56 1.65
166 NASDAQ SHPH Thu, Apr 27, 2023 1.57 1.70 1.54 1.62
165 NASDAQ SHPH Wed, Apr 26, 2023 1.63 1.67 1.55 1.55
164 NASDAQ SHPH Tue, Apr 25, 2023 1.58 1.85 1.48 1.69
163 NASDAQ SHPH Mon, Apr 24, 2023 1.42 1.56 1.37 1.55
162 NASDAQ SHPH Fri, Apr 21, 2023 1.43 1.46 1.37 1.46
161 NASDAQ SHPH Thu, Apr 20, 2023 1.32 1.49 1.30 1.40
160 NASDAQ SHPH Wed, Apr 19, 2023 1.42 1.42 1.32 1.33
159 NASDAQ SHPH Tue, Apr 18, 2023 1.30 1.38 1.30 1.36
158 NASDAQ SHPH Mon, Apr 17, 2023 1.31 1.38 1.25 1.32
157 NASDAQ SHPH Fri, Apr 14, 2023 1.41 1.41 1.26 1.30
156 NASDAQ SHPH Thu, Apr 13, 2023 1.28 1.36 1.28 1.34
155 NASDAQ SHPH Wed, Apr 12, 2023 1.39 1.39 1.27 1.33
154 NASDAQ SHPH Tue, Apr 11, 2023 1.30 1.33 1.27 1.33
153 NASDAQ SHPH Mon, Apr 10, 2023 1.35 1.39 1.27 1.30
152 NASDAQ SHPH Thu, Apr 6, 2023 1.45 1.46 1.35 1.39
151 NASDAQ SHPH Wed, Apr 5, 2023 1.35 1.45 1.31 1.45
150 NASDAQ SHPH Tue, Apr 4, 2023 1.32 1.40 1.25 1.39
149 NASDAQ SHPH Mon, Apr 3, 2023 1.32 1.36 1.28 1.36
148 NASDAQ SHPH Fri, Mar 31, 2023 1.29 1.34 1.29 1.33
147 NASDAQ SHPH Thu, Mar 30, 2023 1.26 1.30 1.25 1.25
146 NASDAQ SHPH Wed, Mar 29, 2023 1.25 1.27 1.20 1.26
145 NASDAQ SHPH Tue, Mar 28, 2023 1.26 1.28 1.18 1.23
144 NASDAQ SHPH Mon, Mar 27, 2023 1.35 1.35 1.22 1.26
143 NASDAQ SHPH Fri, Mar 24, 2023 1.28 1.30 1.21 1.26
142 NASDAQ SHPH Thu, Mar 23, 2023 1.35 1.37 1.25 1.28
141 NASDAQ SHPH Wed, Mar 22, 2023 1.50 1.50 1.28 1.35
140 NASDAQ SHPH Tue, Mar 21, 2023 1.38 1.39 1.31 1.39
139 NASDAQ SHPH Mon, Mar 20, 2023 1.44 1.48 1.36 1.37
138 NASDAQ SHPH Fri, Mar 17, 2023 1.44 1.48 1.34 1.45
137 NASDAQ SHPH Thu, Mar 16, 2023 1.37 1.52 1.30 1.40
136 NASDAQ SHPH Wed, Mar 15, 2023 1.41 1.47 1.31 1.39
135 NASDAQ SHPH Tue, Mar 14, 2023 1.48 1.50 1.36 1.39
134 NASDAQ SHPH Mon, Mar 13, 2023 1.43 1.58 1.30 1.48
133 NASDAQ SHPH Fri, Mar 10, 2023 1.60 1.60 1.30 1.38
132 NASDAQ SHPH Thu, Mar 9, 2023 1.63 1.68 1.53 1.60
131 NASDAQ SHPH Wed, Mar 8, 2023 1.69 1.78 1.50 1.64
130 NASDAQ SHPH Tue, Mar 7, 2023 1.66 1.77 1.64 1.71
129 NASDAQ SHPH Mon, Mar 6, 2023 1.82 1.82 1.64 1.65
128 NASDAQ SHPH Fri, Mar 3, 2023 1.78 1.82 1.71 1.78
127 NASDAQ SHPH Thu, Mar 2, 2023 1.82 1.86 1.75 1.82
126 NASDAQ SHPH Wed, Mar 1, 2023 1.82 1.89 1.77 1.87
125 NASDAQ SHPH Tue, Feb 28, 2023 1.85 1.93 1.77 1.88
124 NASDAQ SHPH Mon, Feb 27, 2023 1.77 1.85 1.71 1.76
123 NASDAQ SHPH Fri, Feb 24, 2023 1.77 1.80 1.55 1.70
122 NASDAQ SHPH Thu, Feb 23, 2023 1.91 1.91 1.75 1.79
121 NASDAQ SHPH Wed, Feb 22, 2023 1.85 1.96 1.52 1.95
120 NASDAQ SHPH Tue, Feb 21, 2023 1.87 1.91 1.81 1.87
119 NASDAQ SHPH Fri, Feb 17, 2023 1.95 2.01 1.90 1.91
118 NASDAQ SHPH Thu, Feb 16, 2023 2.02 2.02 1.89 2.01
117 NASDAQ SHPH Wed, Feb 15, 2023 1.96 1.99 1.86 1.92
116 NASDAQ SHPH Tue, Feb 14, 2023 1.95 2.03 1.81 2.02
115 NASDAQ SHPH Mon, Feb 13, 2023 1.99 1.99 1.81 1.87
114 NASDAQ SHPH Fri, Feb 10, 2023 1.94 1.98 1.83 1.95
113 NASDAQ SHPH Thu, Feb 9, 2023 2.15 2.15 1.94 1.99
112 NASDAQ SHPH Wed, Feb 8, 2023 2.14 2.20 2.06 2.06
111 NASDAQ SHPH Tue, Feb 7, 2023 2.16 2.28 2.10 2.23
110 NASDAQ SHPH Mon, Feb 6, 2023 2.09 2.17 2.00 2.16
109 NASDAQ SHPH Fri, Feb 3, 2023 2.09 2.17 2.03 2.03
108 NASDAQ SHPH Thu, Feb 2, 2023 2.07 2.28 2.00 2.05
107 NASDAQ SHPH Wed, Feb 1, 2023 1.89 2.13 1.88 2.03
106 NASDAQ SHPH Tue, Jan 31, 2023 2.08 2.11 1.80 1.86
105 NASDAQ SHPH Mon, Jan 30, 2023 2.12 2.15 2.05 2.06
104 NASDAQ SHPH Fri, Jan 27, 2023 2.07 2.15 2.03 2.06
103 NASDAQ SHPH Thu, Jan 26, 2023 2.33 2.40 2.02 2.03
102 NASDAQ SHPH Wed, Jan 25, 2023 2.46 2.50 2.31 2.42
101 NASDAQ SHPH Tue, Jan 24, 2023 2.16 2.57 2.16 2.47
100 NASDAQ SHPH Mon, Jan 23, 2023 2.13 2.26 2.13 2.18
99 NASDAQ SHPH Fri, Jan 20, 2023 2.18 2.31 2.13 2.18
98 NASDAQ SHPH Thu, Jan 19, 2023 2.08 2.37 2.08 2.25
97 NASDAQ SHPH Wed, Jan 18, 2023 2.18 2.31 2.00 2.16
96 NASDAQ SHPH Tue, Jan 17, 2023 2.34 2.34 2.08 2.09
95 NASDAQ SHPH Fri, Jan 13, 2023 2.59 2.87 2.08 2.34
94 NASDAQ SHPH Thu, Jan 12, 2023 1.85 1.88 1.77 1.77
93 NASDAQ SHPH Wed, Jan 11, 2023 1.84 1.91 1.80 1.81
92 NASDAQ SHPH Tue, Jan 10, 2023 1.80 1.98 1.79 1.80
91 NASDAQ SHPH Mon, Jan 9, 2023 1.80 1.90 1.75 1.75
90 NASDAQ SHPH Fri, Jan 6, 2023 2.03 2.03 1.75 1.75
89 NASDAQ SHPH Thu, Jan 5, 2023 1.84 1.96 1.73 1.95
88 NASDAQ SHPH Wed, Jan 4, 2023 1.86 1.94 1.74 1.83
87 NASDAQ SHPH Tue, Jan 3, 2023 1.87 2.00 1.76 1.80
86 NASDAQ SHPH Fri, Dec 30, 2022 1.70 1.98 1.63 1.96
85 NASDAQ SHPH Thu, Dec 29, 2022 1.70 1.84 1.59 1.67
84 NASDAQ SHPH Wed, Dec 28, 2022 1.81 1.88 1.64 1.73
83 NASDAQ SHPH Tue, Dec 27, 2022 2.19 2.19 1.76 1.81
82 NASDAQ SHPH Fri, Dec 23, 2022 2.11 2.15 2.04 2.10
81 NASDAQ SHPH Thu, Dec 22, 2022 2.29 2.36 2.06 2.07
80 NASDAQ SHPH Wed, Dec 21, 2022 2.25 2.44 2.25 2.32
79 NASDAQ SHPH Tue, Dec 20, 2022 2.21 2.47 2.18 2.34
78 NASDAQ SHPH Mon, Dec 19, 2022 2.37 2.40 2.22 2.26
77 NASDAQ SHPH Fri, Dec 16, 2022 2.65 2.66 2.25 2.40
76 NASDAQ SHPH Thu, Dec 15, 2022 2.90 2.96 2.63 2.69
75 NASDAQ SHPH Wed, Dec 14, 2022 2.82 3.17 2.70 2.94
74 NASDAQ SHPH Tue, Dec 13, 2022 2.62 3.42 2.48 2.82
73 NASDAQ SHPH Mon, Dec 12, 2022 2.55 2.76 2.35 2.56
72 NASDAQ SHPH Fri, Dec 9, 2022 2.63 2.80 2.15 2.75
71 NASDAQ SHPH Thu, Dec 8, 2022 2.15 2.91 2.05 2.71
70 NASDAQ SHPH Wed, Dec 7, 2022 2.28 2.39 2.03 2.17
69 NASDAQ SHPH Tue, Dec 6, 2022 2.72 2.79 2.10 2.34
68 NASDAQ SHPH Mon, Dec 5, 2022 2.82 3.40 2.53 3.00
67 NASDAQ SHPH Fri, Dec 2, 2022 1.49 2.68 1.48 2.41
66 NASDAQ SHPH Thu, Dec 1, 2022 1.50 1.50 1.35 1.46
65 NASDAQ SHPH Wed, Nov 30, 2022 1.49 1.51 1.42 1.45
64 NASDAQ SHPH Tue, Nov 29, 2022 1.52 1.54 1.47 1.50
63 NASDAQ SHPH Mon, Nov 28, 2022 1.68 1.68 1.53 1.54
62 NASDAQ SHPH Fri, Nov 25, 2022 1.73 1.73 1.60 1.63
61 NASDAQ SHPH Wed, Nov 23, 2022 1.76 1.78 1.66 1.71
60 NASDAQ SHPH Tue, Nov 22, 2022 1.65 1.75 1.65 1.72
59 NASDAQ SHPH Mon, Nov 21, 2022 1.78 1.78 1.65 1.67
58 NASDAQ SHPH Fri, Nov 18, 2022 1.81 1.84 1.72 1.75
57 NASDAQ SHPH Thu, Nov 17, 2022 1.90 1.91 1.74 1.74
56 NASDAQ SHPH Wed, Nov 16, 2022 1.95 2.05 1.87 1.90
55 NASDAQ SHPH Tue, Nov 15, 2022 1.87 2.06 1.84 2.00
54 NASDAQ SHPH Mon, Nov 14, 2022 1.89 1.99 1.81 1.90
53 NASDAQ SHPH Fri, Nov 11, 2022 1.72 1.94 1.72 1.87
52 NASDAQ SHPH Thu, Nov 10, 2022 1.85 1.87 1.71 1.77
51 NASDAQ SHPH Wed, Nov 9, 2022 1.83 1.91 1.69 1.72
50 NASDAQ SHPH Tue, Nov 8, 2022 1.93 2.03 1.87 1.87
49 NASDAQ SHPH Mon, Nov 7, 2022 1.98 2.02 1.92 1.97
48 NASDAQ SHPH Fri, Nov 4, 2022 2.17 2.26 1.88 1.97
47 NASDAQ SHPH Thu, Nov 3, 2022 2.32 2.37 2.17 2.22
46 NASDAQ SHPH Wed, Nov 2, 2022 2.37 2.43 2.25 2.30
45 NASDAQ SHPH Tue, Nov 1, 2022 2.56 2.75 2.43 2.43
44 NASDAQ SHPH Mon, Oct 31, 2022 2.84 2.84 2.62 2.62
43 NASDAQ SHPH Fri, Oct 28, 2022 2.62 2.88 2.62 2.81
42 NASDAQ SHPH Thu, Oct 27, 2022 2.53 2.78 2.47 2.63
41 NASDAQ SHPH Wed, Oct 26, 2022 2.57 2.74 2.54 2.61
40 NASDAQ SHPH Tue, Oct 25, 2022 2.53 2.76 2.50 2.62
39 NASDAQ SHPH Mon, Oct 24, 2022 2.66 2.70 2.44 2.57
38 NASDAQ SHPH Fri, Oct 21, 2022 2.69 2.74 2.58 2.64
37 NASDAQ SHPH Thu, Oct 20, 2022 2.80 2.85 2.60 2.67
36 NASDAQ SHPH Wed, Oct 19, 2022 3.00 3.08 2.75 2.77
35 NASDAQ SHPH Tue, Oct 18, 2022 3.27 3.27 3.01 3.03
34 NASDAQ SHPH Mon, Oct 17, 2022 3.36 3.55 3.07 3.20
33 NASDAQ SHPH Fri, Oct 14, 2022 3.28 3.99 3.22 3.44
32 NASDAQ SHPH Thu, Oct 13, 2022 3.02 3.47 3.00 3.22
31 NASDAQ SHPH Wed, Oct 12, 2022 3.25 3.37 3.07 3.18
30 NASDAQ SHPH Tue, Oct 11, 2022 3.24 3.39 3.03 3.29
29 NASDAQ SHPH Mon, Oct 10, 2022 3.72 3.80 3.20 3.22
28 NASDAQ SHPH Fri, Oct 7, 2022 3.70 3.95 3.66 3.79
27 NASDAQ SHPH Thu, Oct 6, 2022 3.96 4.33 3.70 3.74
26 NASDAQ SHPH Wed, Oct 5, 2022 4.44 4.69 4.03 4.07
25 NASDAQ SHPH Tue, Oct 4, 2022 3.85 4.25 3.81 3.96
24 NASDAQ SHPH Mon, Oct 3, 2022 4.48 4.59 3.85 3.91
23 NASDAQ SHPH Fri, Sep 30, 2022 4.87 5.18 4.57 4.59
22 NASDAQ SHPH Thu, Sep 29, 2022 5.35 5.40 4.81 4.93
21 NASDAQ SHPH Wed, Sep 28, 2022 5.59 5.71 5.20 5.56
20 NASDAQ SHPH Tue, Sep 27, 2022 6.04 6.30 5.53 5.62
19 NASDAQ SHPH Mon, Sep 26, 2022 5.64 7.40 5.60 6.35
18 NASDAQ SHPH Fri, Sep 23, 2022 5.87 6.09 5.34 5.75
17 NASDAQ SHPH Thu, Sep 22, 2022 6.00 6.37 5.51 6.12
16 NASDAQ SHPH Wed, Sep 21, 2022 7.85 8.16 6.03 6.36
15 NASDAQ SHPH Tue, Sep 20, 2022 9.66 9.71 8.10 8.48
14 NASDAQ SHPH Mon, Sep 19, 2022 9.65 10.70 8.00 9.55
13 NASDAQ SHPH Fri, Sep 16, 2022 16.72 23.00 7.77 8.99
12 NASDAQ SHPH Thu, Sep 15, 2022 38.41 39.12 15.80 16.63
11 NASDAQ SHPH Wed, Sep 14, 2022 41.01 41.86 35.65 37.50
10 NASDAQ SHPH Tue, Sep 13, 2022 40.21 41.99 38.59 41.18
9 NASDAQ SHPH Mon, Sep 12, 2022 36.00 45.71 34.20 40.20
8 NASDAQ SHPH Fri, Sep 9, 2022 31.00 39.38 27.05 38.80
7 NASDAQ SHPH Thu, Sep 8, 2022 35.40 43.80 27.00 30.76
6 NASDAQ SHPH Wed, Sep 7, 2022 26.04 45.94 23.29 36.40
5 NASDAQ SHPH Tue, Sep 6, 2022 12.16 31.19 12.01 28.50
4 NASDAQ SHPH Fri, Sep 2, 2022 34.35 34.35 11.77 14.90
3 NASDAQ SHPH Thu, Sep 1, 2022 103.99 126.26 41.00 52.40
2 NASDAQ SHPH Wed, Aug 31, 2022 24.05 84.70 13.60 38.48
1 NASDAQ SHPH Tue, Aug 30, 2022 0.00 0.00 0.00 8.12
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024