Shuttle Pharmaceuticals (SHPH)

SHPH
🏛️ Estados Unidos →
4.01
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 4.26 4.26 4.26 4.26 1.0K
09:32 4.35 4.35 4.35 4.35 0.2K
09:45 4.30 4.30 4.30 4.30 0.2K
09:51 4.27 4.30 4.27 4.30 3.2K
09:52 4.30 4.30 4.30 4.30 0.2K
09:55 4.29 4.29 4.29 4.29 0.1K
09:56 4.31 4.31 4.31 4.31 0.1K
10:00 4.29 4.29 4.29 4.29 0.5K
10:11 4.31 4.31 4.31 4.31 0.1K
10:13 4.28 4.31 4.28 4.29 0.7K
10:20 4.31 4.31 4.31 4.31 0.1K
10:25 4.31 4.31 4.31 4.31 0.3K
10:33 4.26 4.26 4.26 4.26 0.1K
10:34 4.32 4.32 4.32 4.32 0.1K
10:36 4.33 4.33 4.33 4.33 0.4K
10:50 4.26 4.26 4.26 4.26 1.0K
10:53 4.33 4.33 4.33 4.33 0.1K
11:00 4.31 4.31 4.31 4.31 0.2K
11:15 4.30 4.30 4.29 4.29 0.2K
11:17 4.29 4.29 4.29 4.29 0.4K
11:32 4.29 4.29 4.29 4.29 2.0K
11:37 4.29 4.29 4.29 4.29 0.3K
11:47 4.27 4.27 4.27 4.27 0.7K
11:50 4.27 4.27 4.27 4.27 0.8K
11:51 4.22 4.22 4.22 4.22 0.4K
11:53 4.28 4.28 4.25 4.26 7.4K
11:58 4.22 4.22 4.22 4.22 0.2K
12:08 4.16 4.16 4.16 4.16 0.1K
12:10 4.19 4.21 4.19 4.21 1.2K
12:11 4.20 4.21 4.20 4.21 0.2K
12:17 4.27 4.27 4.27 4.27 0.9K
12:41 4.37 4.37 4.37 4.37 0.5K
12:54 4.27 4.27 4.27 4.27 0.1K
12:57 4.29 4.29 4.29 4.29 2.9K
12:58 4.29 4.29 4.29 4.29 0.1K
13:00 4.23 4.33 4.23 4.33 4.3K
13:01 4.26 4.27 4.26 4.27 1.2K
13:02 4.25 4.25 4.25 4.25 0.1K
13:03 4.23 4.23 4.23 4.23 0.9K
13:04 4.23 4.23 4.22 4.22 0.3K
13:05 4.22 4.29 4.22 4.29 2.8K
13:07 4.29 4.29 4.29 4.29 0.3K
13:26 4.27 4.27 4.27 4.27 0.4K
13:31 4.20 4.20 4.20 4.20 0.3K
13:48 4.25 4.25 4.25 4.25 0.4K
13:50 4.22 4.25 4.22 4.25 2.0K
13:53 4.18 4.18 4.18 4.18 0.2K
13:54 4.28 4.28 4.28 4.28 2.1K
14:17 4.29 4.29 4.29 4.29 0.2K
14:27 4.23 4.23 4.23 4.23 0.4K
14:31 4.34 4.34 4.34 4.34 1.2K
14:32 4.28 4.28 4.28 4.28 0.2K
14:35 4.26 4.26 4.26 4.26 0.1K
14:36 4.33 4.33 4.33 4.33 1.3K
14:53 4.34 4.40 4.34 4.40 7.0K
15:02 4.39 4.39 4.39 4.39 0.8K
15:03 4.43 4.43 4.43 4.43 0.3K
15:07 4.42 4.42 4.40 4.40 0.2K
15:10 4.41 4.41 4.41 4.41 1.2K
15:11 4.44 4.44 4.44 4.44 0.1K
15:14 4.42 4.42 4.32 4.32 1.3K
15:18 4.33 4.33 4.33 4.33 0.2K
15:20 4.39 4.39 4.39 4.39 0.1K
15:24 4.37 4.40 4.37 4.40 2.5K
15:29 4.39 4.39 4.39 4.39 0.1K
15:36 4.40 4.40 4.40 4.40 0.2K
15:37 4.40 4.40 4.40 4.40 0.8K
15:38 4.40 4.40 4.40 4.40 0.7K
15:40 4.38 4.38 4.38 4.38 0.6K
15:45 4.39 4.40 4.38 4.38 1.0K
15:46 4.35 4.35 4.35 4.35 0.1K
15:48 4.38 4.38 4.38 4.38 0.1K
15:49 4.38 4.38 4.38 4.38 1.0K
15:51 4.40 4.40 4.40 4.40 2.3K
15:52 4.40 4.43 4.40 4.43 0.4K
15:53 4.44 4.44 4.43 4.43 0.8K
15:58 4.44 4.44 4.44 4.44 0.7K
15:59 4.42 4.42 4.42 4.42 5.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 4.23 4.23 4.00 4.01 0.1M
2025-09-25 4.29 4.41 4.11 4.15 0.1M
2025-09-24 4.26 4.44 4.16 4.42 0.1M
2025-09-23 4.49 4.55 4.26 4.27 0.1M
2025-09-22 4.09 4.96 3.95 4.35 0.4M
2025-09-19 4.20 4.37 4.09 4.09 0.1M
2025-09-18 4.40 4.54 4.30 4.44 0.1M
2025-09-17 3.64 4.54 3.62 4.36 0.5M
2025-09-16 3.45 3.62 3.41 3.58 0.0M
2025-09-15 3.53 3.58 3.42 3.47 0.0M
2025-09-12 3.40 3.68 3.40 3.59 0.1M
2025-09-11 3.35 3.60 3.34 3.48 0.0M
2025-09-10 3.49 3.54 3.41 3.45 0.0M
2025-09-09 3.20 3.67 3.20 3.50 0.0M
2025-09-08 3.37 3.38 3.26 3.35 0.0M
2025-09-05 3.41 3.46 3.33 3.37 0.0M
2025-09-04 3.60 3.62 3.33 3.41 0.0M
2025-09-03 3.35 3.68 3.30 3.61 0.1M
2025-09-02 3.37 3.41 3.31 3.38 0.0M
2025-08-29 3.39 3.39 3.30 3.30 0.0M
2025-08-28 3.37 3.43 3.32 3.32 0.0M
2025-08-27 3.39 3.47 3.31 3.34 0.0M
2025-08-26 3.27 3.42 3.27 3.41 0.0M
2025-08-25 3.38 3.38 3.28 3.32 0.0M
2025-08-22 3.25 3.45 3.25 3.44 0.0M
2025-08-21 3.36 3.49 3.31 3.38 0.0M
2025-08-20 3.09 3.35 3.09 3.31 0.0M
2025-08-19 3.27 3.32 3.10 3.14 0.0M
2025-08-18 3.32 3.41 3.26 3.28 0.0M
2025-08-15 3.46 3.49 3.28 3.32 0.0M
2025-08-14 3.48 3.68 3.42 3.50 0.1M
2025-08-13 3.54 3.59 3.46 3.54 0.0M
2025-08-12 3.44 3.60 3.44 3.59 0.0M
2025-08-11 3.45 3.61 3.42 3.44 0.1M
2025-08-08 3.64 3.80 3.37 3.42 0.0M
2025-08-07 3.57 3.69 3.48 3.52 0.0M
2025-08-06 3.69 3.75 3.60 3.60 0.0M
2025-08-05 3.56 3.83 3.56 3.70 0.1M
2025-08-04 3.41 3.73 3.41 3.63 0.0M
2025-08-01 3.60 3.70 3.33 3.50 0.0M
2025-07-31 3.85 3.85 3.65 3.65 0.0M
2025-07-30 3.87 3.89 3.65 3.72 0.0M
2025-07-29 3.93 3.96 3.80 3.82 0.0M
2025-07-28 3.88 4.10 3.88 3.95 0.1M
2025-07-25 3.87 3.94 3.85 3.87 0.0M
2025-07-24 3.91 3.91 3.81 3.83 0.0M
2025-07-23 4.04 4.08 3.91 3.97 0.1M
2025-07-22 3.78 4.14 3.77 3.88 0.1M
2025-07-21 3.85 3.90 3.76 3.88 0.1M
2025-07-18 3.94 4.04 3.68 3.81 0.1M
2025-07-17 3.90 4.02 3.85 3.94 0.1M
2025-07-16 4.48 4.48 3.54 3.91 0.9M
2025-07-15 3.92 4.70 3.92 4.70 1.3M
2025-07-14 3.89 4.18 3.67 3.94 0.1M
2025-07-11 4.23 4.25 3.81 3.98 0.1M
2025-07-10 4.11 4.49 4.07 4.25 0.1M
2025-07-09 4.38 4.38 4.09 4.16 0.1M
2025-07-08 3.96 4.35 3.96 4.25 0.1M
2025-07-07 3.89 4.14 3.86 4.04 0.1M
2025-07-03 3.90 3.98 3.72 3.91 0.1M
2025-07-02 4.35 4.48 3.86 3.97 0.2M
2025-07-01 3.70 4.60 3.70 4.34 0.4M
2025-06-30 3.44 4.06 3.43 3.77 0.3M
2025-06-27 3.40 3.50 3.29 3.43 0.1M
2025-06-26 3.45 3.55 3.34 3.37 0.1M
2025-06-25 3.45 3.70 3.45 3.53 0.1M
2025-06-24 3.71 3.74 3.26 3.46 0.2M
2025-06-23 3.75 3.79 3.36 3.50 0.1M
2025-06-20 3.61 4.10 3.60 3.80 0.3M
2025-06-18 3.43 3.70 3.31 3.60 0.1M
2025-06-17 3.27 3.74 3.06 3.45 0.4M
2025-06-16 3.22 3.48 3.00 3.26 0.2M
2025-06-13 3.63 3.63 3.12 3.32 0.2M
2025-06-12 4.08 4.08 3.48 3.66 0.5M
2025-06-11 5.49 6.19 4.98 5.59 0.4M
2025-06-10 4.83 5.75 4.83 5.55 0.6M
2025-06-09 4.63 4.85 4.50 4.83 0.1M
2025-06-06 4.25 4.71 4.25 4.59 0.1M
2025-06-05 4.55 4.57 4.27 4.38 0.1M
2025-06-04 4.10 4.75 4.10 4.62 0.1M
2025-06-03 4.25 4.37 4.10 4.20 0.0M
2025-06-02 4.25 4.50 4.14 4.33 0.0M
2025-05-30 4.52 4.67 4.29 4.37 0.0M
2025-05-29 4.21 4.60 4.20 4.53 0.1M
2025-05-28 4.15 4.43 4.15 4.25 0.0M
2025-05-27 4.60 4.60 4.12 4.37 0.0M
2025-05-23 4.17 4.47 4.10 4.35 0.0M
2025-05-22 4.63 4.74 4.27 4.47 0.1M
2025-05-21 4.85 4.97 4.53 4.65 0.1M
2025-05-20 5.05 5.18 4.81 5.02 0.1M
2025-05-19 5.24 5.36 5.08 5.18 0.0M
2025-05-16 5.30 5.40 5.10 5.40 0.1M
2025-05-15 5.65 5.82 5.28 5.56 0.1M
2025-05-14 5.44 6.75 5.20 5.83 0.4M
2025-05-13 5.63 5.64 5.13 5.20 0.1M
2025-05-12 5.94 6.23 5.02 5.80 0.8M
2025-05-09 11.08 11.25 5.26 5.81 7.4M
2025-05-08 6.55 6.89 6.51 6.75 0.4M
2025-05-07 6.83 6.96 6.25 6.45 0.0M
2025-05-06 7.10 7.10 6.54 6.83 0.0M
2025-05-05 6.88 7.33 6.82 7.11 0.0M
2025-05-02 7.25 7.32 6.90 7.12 0.0M
2025-05-01 6.98 7.24 6.49 7.03 0.0M
2025-04-30 7.08 7.32 6.62 6.69 0.0M
2025-04-29 7.36 7.50 7.07 7.33 0.0M
2025-04-28 7.63 7.74 7.26 7.33 0.0M
2025-04-25 7.51 7.92 7.20 7.75 0.0M
2025-04-24 0.29 0.32 0.27 0.30 1.2M
2025-04-23 0.29 0.31 0.25 0.30 2.6M
2025-04-22 0.25 0.37 0.24 0.25 6.9M
2025-04-21 0.25 0.26 0.23 0.25 0.3M
2025-04-17 0.25 0.26 0.23 0.25 0.4M
2025-04-16 0.26 0.30 0.25 0.26 0.7M
2025-04-15 0.30 0.30 0.23 0.26 1.2M
2025-04-14 0.34 0.35 0.30 0.31 1.8M
2025-04-11 0.49 0.49 0.36 0.37 8.5M
2025-04-10 0.42 0.50 0.39 0.42 8.1M
2025-04-09 0.37 0.43 0.36 0.40 0.4M
2025-04-08 0.45 0.46 0.39 0.41 0.8M
2025-04-07 0.42 0.55 0.41 0.44 3.2M
2025-04-04 0.44 0.44 0.38 0.39 0.1M
2025-04-03 0.40 0.43 0.40 0.40 0.0M
2025-04-02 0.43 0.45 0.41 0.42 0.1M
2025-04-01 0.39 0.42 0.38 0.41 0.1M
2025-03-31 0.37 0.41 0.35 0.39 0.1M
2025-03-28 0.38 0.39 0.36 0.39 0.0M
2025-03-27 0.40 0.41 0.38 0.39 0.0M
2025-03-26 0.40 0.42 0.38 0.40 0.1M
2025-03-25 0.39 0.42 0.38 0.38 0.1M
2025-03-24 0.41 0.44 0.39 0.39 0.0M
2025-03-21 0.43 0.44 0.38 0.42 0.1M
2025-03-20 0.40 0.49 0.40 0.41 0.3M
2025-03-19 0.42 0.43 0.39 0.41 0.1M
2025-03-18 0.42 0.44 0.39 0.42 0.0M
2025-03-17 0.34 0.45 0.33 0.45 0.1M
2025-03-14 0.36 0.40 0.34 0.37 1.7M
2025-03-13 0.43 0.49 0.40 0.43 0.1M
2025-03-12 0.37 0.51 0.36 0.44 0.8M
2025-03-11 0.43 0.44 0.38 0.42 0.1M
2025-03-10 0.49 0.49 0.40 0.44 0.4M
2025-03-07 0.58 0.59 0.42 0.48 1.1M
2025-03-06 0.54 0.56 0.54 0.55 0.0M
2025-03-05 0.57 0.60 0.53 0.54 0.1M
2025-03-04 0.53 0.59 0.52 0.57 0.0M
2025-03-03 0.62 0.62 0.55 0.55 0.1M
2025-02-28 0.59 0.61 0.58 0.61 0.1M
2025-02-27 0.61 0.62 0.58 0.61 0.0M
2025-02-26 0.59 0.64 0.57 0.60 0.1M
2025-02-25 0.60 0.64 0.58 0.60 0.1M
2025-02-24 0.60 0.68 0.58 0.61 0.1M
2025-02-21 0.61 0.69 0.59 0.62 0.1M
2025-02-20 0.62 0.64 0.60 0.60 0.1M
2025-02-19 0.66 0.70 0.62 0.64 0.1M
2025-02-18 0.69 0.70 0.66 0.68 0.1M
2025-02-14 0.68 0.71 0.68 0.70 0.1M
2025-02-13 0.70 0.71 0.68 0.69 0.0M
2025-02-12 0.67 0.71 0.67 0.69 0.1M
2025-02-11 0.67 0.71 0.66 0.67 0.1M
2025-02-10 0.76 0.79 0.67 0.70 0.1M
2025-02-07 0.69 0.76 0.69 0.73 0.0M
2025-02-06 0.70 0.73 0.69 0.69 0.0M
2025-02-05 0.70 0.70 0.63 0.67 0.0M
2025-02-04 0.72 0.79 0.70 0.71 0.0M
2025-02-03 0.74 0.74 0.67 0.72 0.0M
2025-01-31 0.77 0.80 0.75 0.75 0.0M
2025-01-30 0.74 0.83 0.74 0.79 0.0M
2025-01-29 0.78 0.82 0.73 0.75 0.0M
2025-01-28 0.89 0.89 0.76 0.78 0.0M
2025-01-27 0.91 0.91 0.83 0.85 0.0M
2025-01-24 0.92 0.93 0.86 0.89 0.0M
2025-01-23 0.99 0.99 0.91 0.92 0.1M
2025-01-22 0.85 1.01 0.85 0.98 0.6M
2025-01-21 0.91 0.92 0.84 0.88 0.0M
2025-01-17 0.89 0.89 0.83 0.84 0.1M
2025-01-16 0.84 0.92 0.84 0.88 0.0M
2025-01-15 0.87 0.90 0.84 0.84 0.0M
2025-01-14 0.92 0.93 0.83 0.85 0.1M
2025-01-13 0.87 0.92 0.87 0.90 0.1M
2025-01-10 0.84 0.90 0.82 0.87 0.1M
2025-01-08 0.90 0.92 0.83 0.86 0.1M
2025-01-07 0.92 0.92 0.84 0.87 0.1M
2025-01-06 0.90 0.95 0.88 0.89 0.2M
2025-01-03 0.90 0.93 0.83 0.93 0.0M
2025-01-02 0.86 0.89 0.82 0.85 0.0M