Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Shuttle Pharmaceuticals Holdings, Inc. - common stock (NQ:SHPH)

2.970 -0.080 (-2.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	3.000	3.055	2.910	2.970	81,555	-0.08(-2.62%)
Oct 30, 2025	3.100	3.115	3.021	3.050	42,688	-0.08(-2.56%)
Oct 29, 2025	3.130	3.250	3.110	3.130	52,867	+0.01(+0.32%)
Oct 28, 2025	3.190	3.250	3.110	3.120	55,121	-0.08(-2.50%)
Oct 27, 2025	3.060	3.239	3.020	3.200	66,491	+0.13(+4.23%)
Oct 24, 2025	3.150	3.188	3.010	3.070	35,494	-0.02(-0.65%)
Oct 23, 2025	3.150	3.150	3.020	3.090	74,911	-0.13(-4.04%)
Oct 22, 2025	3.620	3.665	3.150	3.220	766,584	-0.25(-7.20%)
Oct 21, 2025	3.650	3.750	3.400	3.470	950,456	-0.21(-5.71%)
Oct 20, 2025	3.600	3.725	3.380	3.680	16,311	+0.05(+1.38%)
Oct 17, 2025	3.690	3.720	3.370	3.630	79,252	-0.05(-1.36%)
Oct 16, 2025	3.830	3.830	3.620	3.680	33,171	-0.17(-4.42%)
Oct 15, 2025	3.930	4.073	3.770	3.850	51,225	-0.07(-1.79%)
Oct 14, 2025	3.760	3.970	3.690	3.920	74,038	+0.12(+3.16%)
Oct 13, 2025	3.700	3.990	3.450	3.800	259,958	-0.30(-7.32%)
Oct 10, 2025	5.580	5.590	3.300	4.100	1,963,818	-0.66(-13.87%)
Oct 09, 2025	4.500	4.960	4.500	4.760	1,298,544	+0.37(+8.43%)
Oct 08, 2025	4.290	4.690	4.210	4.390	412,261	+0.19(+4.52%)
Oct 07, 2025	4.290	4.576	4.160	4.200	51,099	-0.11(-2.55%)
Oct 06, 2025	4.440	4.459	4.140	4.310	66,577	-0.17(-3.79%)
Oct 03, 2025	4.250	4.590	4.240	4.480	103,081	+0.25(+5.91%)
Oct 02, 2025	3.900	4.450	3.790	4.230	328,193	+0.43(+11.32%)
Oct 01, 2025	3.560	3.940	3.560	3.800	72,707	+0.25(+7.04%)
Sep 30, 2025	3.730	3.790	3.520	3.550	37,479	-0.25(-6.58%)
Sep 29, 2025	3.960	4.110	3.730	3.800	61,282	-0.21(-5.24%)
Sep 26, 2025	4.230	4.230	4.000	4.010	74,045	-0.13(-3.26%)
Sep 25, 2025	4.290	4.410	4.110	4.145	106,009	-0.28(-6.22%)
Sep 24, 2025	4.260	4.460	4.160	4.420	73,706	+0.04(+0.91%)
Sep 23, 2025	4.490	4.550	4.261	4.380	100,703	+0.03(+0.69%)
Sep 22, 2025	4.090	4.960	3.940	4.350	450,186	+0.26(+6.36%)
Sep 19, 2025	4.200	4.370	4.090	4.090	93,924	-0.35(-7.88%)
Sep 18, 2025	4.400	4.539	4.300	4.440	130,702	+0.08(+1.83%)
Sep 17, 2025	3.642	4.540	3.619	4.360	473,814	+0.78(+21.79%)
Sep 16, 2025	3.450	3.620	3.410	3.580	30,531	+0.11(+3.17%)
Sep 15, 2025	3.530	3.580	3.420	3.470	36,601	-0.12(-3.34%)
Sep 12, 2025	3.400	3.680	3.400	3.590	93,111	+0.11(+3.16%)
Sep 11, 2025	3.350	3.600	3.340	3.480	45,249	+0.03(+0.87%)
Sep 10, 2025	3.490	3.540	3.412	3.450	12,685	-0.05(-1.43%)
Sep 09, 2025	3.200	3.670	3.200	3.500	23,488	+0.15(+4.53%)
Sep 08, 2025	3.370	3.380	3.260	3.348	7,358	-0.02(-0.64%)
Sep 05, 2025	3.410	3.460	3.330	3.370	14,681	-0.04(-1.17%)
Sep 04, 2025	3.600	3.618	3.330	3.410	28,370	-0.20(-5.52%)
Sep 03, 2025	3.350	3.680	3.300	3.609	92,955	+0.23(+6.78%)
Sep 02, 2025	3.370	3.410	3.310	3.380	8,226	+0.08(+2.42%)
Aug 29, 2025	3.390	3.390	3.296	3.300	12,685	-0.02(-0.60%)
Aug 28, 2025	3.370	3.425	3.320	3.320	19,314	-0.02(-0.45%)
Aug 27, 2025	3.390	3.472	3.310	3.335	10,896	-0.08(-2.20%)
Aug 26, 2025	3.270	3.420	3.270	3.410	13,723	+0.09(+2.71%)
Aug 25, 2025	3.380	3.380	3.280	3.320	25,794	-0.12(-3.45%)
Aug 22, 2025	3.250	3.450	3.250	3.439	28,308	+0.06(+1.74%)
Aug 21, 2025	3.355	3.490	3.309	3.380	9,670	+0.07(+2.11%)
Aug 20, 2025	3.090	3.350	3.090	3.310	22,196	+0.17(+5.41%)
Aug 19, 2025	3.270	3.320	3.100	3.140	17,921	-0.14(-4.27%)
Aug 18, 2025	3.320	3.405	3.261	3.280	27,499	-0.04(-1.20%)
Aug 15, 2025	3.460	3.490	3.280	3.320	49,285	-0.18(-5.14%)
Aug 14, 2025	3.470	3.680	3.422	3.500	65,740	-0.04(-1.13%)
Aug 13, 2025	3.540	3.590	3.460	3.540	23,081	-0.05(-1.39%)
Aug 12, 2025	3.440	3.603	3.440	3.590	18,675	+0.15(+4.36%)
Aug 11, 2025	3.450	3.605	3.420	3.440	61,464	+0.02(+0.58%)
Aug 08, 2025	3.640	3.800	3.370	3.420	40,210	-0.10(-2.84%)
Aug 07, 2025	3.570	3.688	3.480	3.520	26,162	-0.08(-2.22%)
Aug 06, 2025	3.690	3.750	3.600	3.600	33,306	-0.10(-2.70%)
Aug 05, 2025	3.560	3.830	3.560	3.700	65,823	+0.07(+1.93%)
Aug 04, 2025	3.410	3.730	3.410	3.630	34,077	+0.13(+3.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Shuttle Pharmaceuticals Holdings, Inc. - common stock (NQ:SHPH)

Historical Prices