XNAS
Datos históricos de Shuttle Pharmaceuticals Holdings, Inc.
Shuttle Pharmaceuticals Holdings, Inc. · SHPH
$5.45
▲ +0.04 (+0.75%)
Última operación · 10/10/2026, 18:05:57 UTC
- Variación en el periodo
- −87%
- Máximo
- US$55.90
- 10 de octubre de 2025
- Mínimo
- US$2.58
- 29 de julio de 2026
- Volumen medio diario
- 0.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.32 | 5.47 | 5.11 | 5.33 | −3.96% | 29,446.325 |
| 8 oct 2026 | 4.90 | 5.75 | 4.81 | 5.55 | +17.83% | 282,504.448 |
| 7 oct 2026 | 4.01 | 4.75 | 4.01 | 4.71 | +16.01% | 119,264.181 |
| 6 oct 2026 | 4.03 | 4.17 | 3.95 | 4.06 | +1.25% | 17,592.737 |
| 5 oct 2026 | 4.01 | 4.10 | 3.91 | 4.01 | −3.84% | 13,808.351 |
| 2 oct 2026 | 3.98 | 4.17 | 3.92 | 4.17 | +5.57% | 4,352.592 |
| 1 oct 2026 | 4.04 | 4.08 | 3.94 | 3.95 | −2.23% | 12,300.246 |
| 30 sep 2026 | 3.91 | 4.22 | 3.91 | 4.04 | +3.06% | 31,885.595 |
| 29 sep 2026 | 3.96 | 4.04 | 3.85 | 3.92 | −4.62% | 19,760.887 |
| 28 sep 2026 | 3.99 | 4.12 | 3.84 | 4.11 | +2.49% | 32,554.248 |
| 25 sep 2026 | 3.87 | 4.22 | 3.87 | 4.01 | +0.25% | 20,904.207 |
| 24 sep 2026 | 3.59 | 4.09 | 3.50 | 4.00 | +11.42% | 48,867.727 |
| 23 sep 2026 | 3.70 | 3.90 | 3.51 | 3.59 | −4.52% | 50,100.252 |
| 22 sep 2026 | 3.41 | 4.10 | 3.32 | 3.76 | +8.36% | 87,757.844 |
| 21 sep 2026 | 3.21 | 3.59 | 3.21 | 3.47 | +8.10% | 35,479.259 |
| 18 sep 2026 | 3.32 | 3.51 | 3.21 | 3.21 | −5.03% | 24,338.387 |
| 17 sep 2026 | 3.20 | 3.38 | 3.13 | 3.38 | +7.99% | 16,005.979 |
| 16 sep 2026 | 3.62 | 3.62 | 3.13 | 3.13 | −11.33% | 25,885.587 |
| 15 sep 2026 | 3.49 | 3.61 | 3.42 | 3.53 | +2.32% | 22,840.587 |
| 14 sep 2026 | 3.50 | 3.59 | 3.45 | 3.45 | −2.27% | 5,273.729 |
| 11 sep 2026 | 3.53 | 3.55 | 3.46 | 3.53 | 0.00% | 10,920.587 |
| 10 sep 2026 | 3.42 | 3.53 | 3.42 | 3.53 | +0.86% | 16,019.487 |
| 9 sep 2026 | 3.54 | 3.62 | 3.41 | 3.50 | −1.13% | 12,942.254 |
| 8 sep 2026 | 3.48 | 3.61 | 3.42 | 3.54 | +1.14% | 10,994.447 |
| 4 sep 2026 | 3.52 | 3.59 | 3.40 | 3.50 | +0.57% | 9,081.494 |
| 3 sep 2026 | 3.50 | 3.57 | 3.40 | 3.48 | −0.29% | 11,776.005 |
| 2 sep 2026 | 3.59 | 3.65 | 3.42 | 3.49 | −3.32% | 24,569.954 |
| 1 sep 2026 | 3.37 | 4.10 | 3.37 | 3.61 | +7.44% | 153,414.846 |
| 31 ago 2026 | 3.50 | 3.62 | 3.36 | 3.36 | −5.08% | 51,994.186 |
| 28 ago 2026 | 3.69 | 3.74 | 3.50 | 3.54 | −8.76% | 55,312.964 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.