Shuttle Pharmaceuticals Historical Data - SHPH

기업명	주식 심볼	시장	주식 타입
Shuttle Pharmaceuticals Holdings Inc	SHPH	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.01792	-4.29%	0.400108	08:59:49

개장가	저가	고가	종가	전일 종가
0.4053	0.395	0.4053	0.400108	0.418031

SHPH Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.439	0.4398	0.39	0.4123492	21,696	-0.03889	-8.86%
1개월	0.40	0.44	0.3705	0.4120078	23,984	0.00011	0.03%
3개월	0.379	0.545	0.3509	0.4246576	45,203	0.02111	5.57%
6개월	0.476	0.6183	0.35	0.463428	103,166	-0.07589	-15.94%
1년	1.22	2.75	0.35	1.26	461,524	-0.81989	-67.20%
3년	24.05	126.26	0.35	7.55	837,220	-23.65	-98.34%
5년	24.05	126.26	0.35	7.55	837,220	-23.65	-98.34%

Date	Close	Change	Change (%)	Open	High	Low	Volume
14 5월(5) 2024	0.400108	-0.01792	-4.29%	0.4053	0.4053	0.395	7,682
11 5월(5) 2024	0.418031	-0.00474	-1.12%	0.411	0.4394	0.4028	20,679
10 5월(5) 2024	0.422774	0.01887	4.67%	0.4005	0.4398	0.391001	27,282
09 5월(5) 2024	0.4039	-0.0131	-3.14%	0.42	0.42	0.390001	8,618
08 5월(5) 2024	0.417	0.014	3.47%	0.413	0.4395	0.395001	11,153
07 5월(5) 2024	0.403	-0.0271	-6.30%	0.439	0.439	0.39	40,748
04 5월(5) 2024	0.4301	-0.0099	-2.25%	0.43	0.44	0.42	17,166
03 5월(5) 2024	0.44	0.01	2.33%	0.43	0.44	0.411	85,325
02 5월(5) 2024	0.43	0.0229	5.63%	0.416	0.4393	0.3977	27,904
01 5월(5) 2024	0.4071	0.01482	3.78%	0.399	0.414	0.382946	18,847
30 4월(4) 2024	0.39228	0.00728	1.89%	0.385	0.4001	0.3842	19,471
27 4월(4) 2024	0.385	-0.0142	-3.56%	0.399	0.40	0.3822	27,512
26 4월(4) 2024	0.3992	0.0102	2.62%	0.394249	0.3998	0.3885	15,052
25 4월(4) 2024	0.389	0.001	0.26%	0.371	0.4299	0.371	17,912
24 4월(4) 2024	0.388	0.001	0.26%	0.387	0.39	0.3705	23,773
23 4월(4) 2024	0.387	0.001	0.26%	0.399	0.4166	0.386	6,735
20 4월(4) 2024	0.386	-0.0154	-3.84%	0.40	0.4014	0.38	11,524
19 4월(4) 2024	0.4014	-0.0085	-2.07%	0.40	0.4116	0.3923	10,994
18 4월(4) 2024	0.4099	-0.0101	-2.40%	0.415001	0.419	0.385	15,822
17 4월(4) 2024	0.42	0.0135	3.32%	0.40	0.42	0.39	13,207
16 4월(4) 2024	0.4065	-0.0025	-0.61%	0.40	0.4125	0.3904	59,957