Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.460 -0.160 (-9.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 1.570 1.600 1.450 1.460 61,434 -0.16(-9.88%)
Sep 19, 2024 1.630 1.700 1.610 1.620 64,898 -0.04(-2.41%)
Sep 18, 2024 1.680 1.800 1.570 1.660 125,359 -0.06(-3.49%)
Sep 17, 2024 1.670 1.840 1.636 1.720 95,330 +0.04(+2.38%)
Sep 16, 2024 1.560 1.750 1.550 1.680 143,344 -0.02(-1.18%)
Sep 13, 2024 1.600 1.710 1.550 1.700 212,959 +0.10(+6.25%)
Sep 12, 2024 1.450 1.650 1.370 1.600 177,388 +0.16(+11.11%)
Sep 11, 2024 1.430 1.450 1.350 1.440 123,254 -0.01(-0.69%)
Sep 10, 2024 1.420 1.500 1.379 1.450 171,759 +0.01(+0.69%)
Sep 09, 2024 1.610 1.630 1.360 1.440 339,922 -0.19(-11.66%)
Sep 06, 2024 2.070 2.118 1.590 1.630 968,375 -0.54(-24.88%)
Sep 05, 2024 3.170 3.300 2.110 2.170 14,708,581 -0.20(-8.44%)
Sep 04, 2024 1.570 2.760 1.280 2.370 10,875,470 +0.20(+9.00%)
Sep 03, 2024 1.830 2.187 1.830 2.174 3,693,696 +0.24(+12.66%)
Aug 30, 2024 1.820 1.940 1.810 1.930 34,216 +0.08(+4.61%)
Aug 29, 2024 1.810 1.939 1.810 1.845 16,606 -0.03(-1.34%)
Aug 28, 2024 2.040 2.150 1.870 1.870 45,653 -0.28(-13.02%)
Aug 27, 2024 2.310 2.461 2.150 2.150 36,093 -0.33(-13.45%)
Aug 26, 2024 2.250 2.510 2.210 2.484 30,069 +0.17(+7.54%)
Aug 23, 2024 2.090 2.380 2.020 2.310 47,762 +0.17(+7.94%)
Aug 22, 2024 1.980 2.210 1.980 2.140 18,555 +0.16(+8.08%)
Aug 21, 2024 2.000 2.030 1.950 1.980 6,671 -0.02(-1.00%)
Aug 20, 2024 2.010 2.180 1.950 2.000 11,478 -0.04(-1.96%)
Aug 19, 2024 2.060 2.255 1.869 2.040 58,818 -0.05(-2.39%)
Aug 16, 2024 2.030 2.171 2.020 2.090 29,970 +0.00(+0.00%)
Aug 15, 2024 1.920 2.419 1.900 2.090 182,232 +0.13(+6.63%)
Aug 14, 2024 1.920 1.970 1.850 1.960 73,178 -0.04(-2.00%)
Aug 13, 2024 2.200 2.250 1.840 2.000 116,419 -0.38(-16.14%)
Aug 12, 2024 2.560 2.583 2.298 2.385 78,075 -0.29(-10.70%)
Aug 09, 2024 2.726 2.800 2.621 2.670 22,030 -0.10(-3.58%)
Aug 08, 2024 2.960 2.960 2.587 2.770 34,748 -0.16(-5.49%)
Aug 07, 2024 2.800 3.120 2.756 2.930 42,513 +0.23(+8.37%)
Aug 06, 2024 2.880 2.880 2.536 2.704 21,604 -0.11(-3.95%)
Aug 05, 2024 2.800 2.878 2.650 2.815 14,839 -0.14(-4.89%)
Aug 02, 2024 2.928 3.198 2.800 2.960 13,375 +0.00(+0.11%)
Aug 01, 2024 3.160 3.161 2.808 2.957 26,966 -0.24(-7.58%)
Jul 31, 2024 3.280 3.280 3.042 3.199 5,683 +0.02(+0.50%)
Jul 30, 2024 3.200 3.262 3.120 3.183 5,487 -0.02(-0.53%)
Jul 29, 2024 3.441 3.595 3.184 3.200 11,008 -0.32(-9.09%)
Jul 26, 2024 3.371 3.599 3.320 3.520 19,600 +0.18(+5.47%)
Jul 25, 2024 3.527 3.680 3.331 3.338 22,748 -0.27(-7.45%)
Jul 24, 2024 3.752 3.840 3.365 3.606 27,971 +0.20(+5.82%)
Jul 23, 2024 3.760 3.911 3.368 3.408 32,693 -0.43(-11.25%)
Jul 22, 2024 3.446 4.160 3.378 3.840 103,880 +0.16(+4.35%)
Jul 19, 2024 4.232 4.296 3.202 3.680 1,451,718 +0.00(+0.00%)
Jul 18, 2024 3.520 3.998 3.362 3.680 28,067 +0.20(+5.72%)
Jul 17, 2024 3.405 3.519 3.401 3.481 2,981 -0.03(-0.84%)
Jul 16, 2024 3.352 3.520 3.300 3.510 14,745 +0.13(+3.98%)
Jul 15, 2024 3.394 3.515 3.280 3.376 3,629 -0.02(-0.54%)
Jul 12, 2024 3.281 3.520 3.040 3.394 7,610 +0.03(+0.81%)
Jul 11, 2024 3.456 3.640 3.200 3.367 23,833 +0.17(+5.22%)
Jul 10, 2024 3.110 3.241 2.961 3.200 55,909 +0.00(+0.13%)
Jul 09, 2024 3.111 3.196 2.985 3.196 7,310 +0.08(+2.70%)
Jul 08, 2024 3.198 3.198 2.880 3.112 7,961 +0.00(+0.00%)
Jul 05, 2024 3.199 3.199 3.024 3.112 1,959 +0.03(+1.04%)
Jul 03, 2024 3.040 3.200 3.001 3.080 2,524 -0.04(-1.28%)
Jul 02, 2024 3.192 3.192 2.965 3.120 7,150 -0.08(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.