Stockscreener 앱 받기
3.37
1.17%
-0.04
시간 외 거래:
3.29
-0.08
-2.37%
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.46 | $3.33 | $0.13 | 14,473.0 | -1.17% |
| 2025-09-04 | $3.62 | $3.33 | $0.2878 | 27,228.0 | -5.52% |
| 2025-09-03 | $3.68 | $3.30 | $0.38 | 92,808.0 | +6.78% |
| 2025-09-02 | $3.41 | $3.31 | $0.10 | 8,226.0 | +2.42% |
| 2025-08-29 | $3.39 | $3.30 | $0.0939 | 12,642.0 | -0.60% |
| 2025-08-28 | $3.43 | $3.32 | $0.1054 | 19,285.0 | -0.45% |
| 2025-08-27 | $3.47 | $3.31 | $0.1619 | 10,641.0 | -2.20% |
| 2025-08-26 | $3.42 | $3.27 | $0.15 | 13,685.0 | +2.71% |
| 2025-08-25 | $3.38 | $3.28 | $0.10 | 25,744.0 | -3.45% |
| 2025-08-22 | $3.45 | $3.25 | $0.1996 | 28,258.0 | +1.74% |
| 2025-08-21 | $3.49 | $3.31 | $0.1809 | 9,632.0 | +2.11% |
| 2025-08-20 | $3.35 | $3.09 | $0.26 | 21,256.0 | +5.41% |
| 2025-08-19 | $3.32 | $3.10 | $0.2195 | 17,636.0 | -4.27% |
| 2025-08-18 | $3.40 | $3.26 | $0.1441 | 27,493.0 | -1.20% |
| 2025-08-15 | $3.49 | $3.28 | $0.2099 | 48,813.0 | -5.14% |
| 2025-08-14 | $3.68 | $3.42 | $0.2579 | 64,989.0 | -1.13% |
| 2025-08-13 | $3.59 | $3.46 | $0.13 | 22,948.0 | -1.39% |
| 2025-08-12 | $3.60 | $3.44 | $0.163 | 18,619.0 | +4.36% |
| 2025-08-11 | $3.60 | $3.42 | $0.185 | 59,408.0 | +0.58% |
| 2025-08-08 | $3.80 | $3.37 | $0.43 | 38,054.0 | -2.84% |
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 연도별 가격 이력
이 심층 분석에서는 Shuttle Pharmaceuticals Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shuttle Pharmaceuticals Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.68 | $3.30 | $0.38 | 157,208.0 | +2.12% |
| 2025-08 | $3.83 | $3.09 | $0.74 | 625,354.0 | -9.59% |
| 2025-07 | $4.70 | $3.54 | $1.16 | 3,748,236.0 | -3.05% |
| 2025-06 | $6.19 | $3.00 | $3.19 | 3,902,526.2 | -13.84% |
| 2025-05 | $11.25 | $4.10 | $7.15 | 9,603,020.8 | -34.63% |
| 2025-04 | $13.63 | $5.75 | $7.88 | 1,395,839.7 | -31.26% |
| 2025-03 | $15.53 | $8.28 | $7.25 | 205,256.1 | -36.10% |
| 2025-02 | $19.75 | $14.25 | $5.50 | 44,882.0 | -19.15% |
| 2025-01 | $25.25 | $18.25 | $7.00 | 62,930.2 | -12.34% |
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.52 | $14.50 | $7.03 | 98,079.1 | -8.84% |
| 2024-11 | $48.75 | $20.08 | $28.67 | 87,727.9 | -54.65% |
| 2024-10 | $56.25 | $25.75 | $30.50 | 2,572,647.9 | +40.60% |
| 2024-09 | $82.50 | $32.00 | $50.50 | 1,261,381.0 | -31.09% |
| 2024-08 | $62.75 | $7.18 | $55.57 | 108,044.2 | +382.62% |
| 2024-07 | $13.43 | $9.00 | $4.43 | 586,656.6 | +0.03% |
| 2024-06 | $14.00 | $9.00 | $5.00 | 48,001.6 | -24.71% |
| 2024-05 | $14.72 | $9.65 | $5.07 | 55,778.1 | +30.43% |
| 2024-04 | $11.00 | $9.25 | $1.75 | 26,577.7 | +0.27% |
| 2024-03 | $13.63 | $9.00 | $4.63 | 58,113.8 | +3.70% |
| 2024-02 | $10.50 | $8.75 | $1.75 | 40,243.9 | +0.31% |
| 2024-01 | $15.46 | $9.15 | $6.31 | 259,026.2 | -14.22% |
Shuttle Pharmaceuticals Holdings Inc 주식 (SHPH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13.00 | $10.41 | $2.59 | 98,077.2 | -8.98% |
| 2023-11 | $13.25 | $10.53 | $2.72 | 28,153.3 | +6.59% |
| 2023-10 | $16.73 | $10.50 | $6.23 | 83,758.3 | -23.11% |
| 2023-09 | $20.06 | $12.96 | $7.10 | 130,408.4 | -17.56% |
| 2023-08 | $23.25 | $16.28 | $6.97 | 149,064.8 | -17.80% |
| 2023-07 | $31.75 | $20.93 | $10.82 | 144,217.0 | -21.73% |
| 2023-06 | $29.50 | $25.00 | $4.50 | 227,521.6 | +3.54% |
| 2023-05 | $68.75 | $25.50 | $43.25 | 3,332,710.7 | -32.68% |
| 2023-04 | $46.25 | $31.25 | $15.00 | 49,467.2 | +24.06% |
| 2023-03 | $39.49 | $29.50 | $9.99 | 42,392.2 | +0.00% |
3.53%
자본화:
|
볼륨(24시간):