Skip to main content

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

0.4030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.3990 0.4140 0.3829 0.4071 18,847 +0.01(+3.77%)
Apr 29, 2024 0.3900 0.4001 0.3842 0.3923 19,471 +0.01(+1.90%)
Apr 26, 2024 0.3822 0.4000 0.3822 0.3850 27,512 -0.01(-3.56%)
Apr 25, 2024 0.3700 0.3998 0.3700 0.3992 18,509 +0.01(+2.62%)
Apr 24, 2024 0.3710 0.4299 0.3710 0.3890 17,912 +0.00(+0.26%)
Apr 23, 2024 0.3900 0.3900 0.3705 0.3880 23,773 +0.00(+0.26%)
Apr 22, 2024 0.3990 0.4166 0.3860 0.3870 6,735 +0.00(+0.26%)
Apr 19, 2024 0.4014 0.4014 0.3800 0.3860 11,524 -0.02(-3.84%)
Apr 18, 2024 0.4000 0.4116 0.3923 0.4014 10,994 -0.01(-2.07%)
Apr 17, 2024 0.4150 0.4190 0.3850 0.4099 15,825 -0.01(-2.40%)
Apr 16, 2024 0.4000 0.4200 0.3900 0.4200 13,461 +0.01(+3.32%)
Apr 15, 2024 0.4000 0.4125 0.3904 0.4065 59,957 -0.00(-0.61%)
Apr 12, 2024 0.4100 0.4200 0.4000 0.4090 21,940 -0.01(-3.08%)
Apr 11, 2024 0.4230 0.4230 0.4000 0.4220 9,467 +0.02(+5.50%)
Apr 10, 2024 0.4001 0.4240 0.4000 0.4000 33,348 -0.02(-5.64%)
Apr 09, 2024 0.4200 0.4250 0.4000 0.4239 15,461 +0.00(+0.90%)
Apr 08, 2024 0.4200 0.4340 0.4000 0.4201 52,586 -0.01(-1.71%)
Apr 05, 2024 0.4200 0.4275 0.3840 0.4274 49,546 -0.00(-0.02%)
Apr 04, 2024 0.4140 0.4281 0.3900 0.4275 67,793 +0.00(+0.00%)
Apr 03, 2024 0.4016 0.4390 0.3910 0.4275 128,552 -0.01(-2.40%)
Apr 02, 2024 0.4330 0.4399 0.4203 0.4380 28,039 +0.02(+4.21%)
Apr 01, 2024 0.4272 0.4339 0.4100 0.4203 16,185 +0.01(+3.52%)
Mar 28, 2024 0.4280 0.4340 0.3975 0.4060 110,330 -0.01(-3.33%)
Mar 27, 2024 0.4400 0.4400 0.4100 0.4200 32,122 -0.01(-1.22%)
Mar 26, 2024 0.4212 0.4400 0.4208 0.4252 19,612 -0.00(-0.86%)
Mar 25, 2024 0.4568 0.4568 0.4208 0.4289 56,034 -0.02(-4.26%)
Mar 22, 2024 0.4500 0.4590 0.4200 0.4480 93,134 -0.00(-0.88%)
Mar 21, 2024 0.4599 0.4599 0.4300 0.4520 98,385 +0.01(+2.75%)
Mar 20, 2024 0.4500 0.4500 0.4223 0.4399 51,125 +0.00(+0.92%)
Mar 19, 2024 0.4800 0.4780 0.4205 0.4359 108,475 -0.03(-5.79%)
Mar 18, 2024 0.4816 0.5446 0.4601 0.4627 410,735 +0.00(+0.59%)
Mar 15, 2024 0.4400 0.4781 0.4299 0.4600 49,020 +0.03(+5.80%)
Mar 14, 2024 0.4420 0.4423 0.4090 0.4348 10,400 +0.01(+2.31%)
Mar 13, 2024 0.4327 0.4423 0.4101 0.4250 14,681 +0.00(+0.50%)
Mar 12, 2024 0.4235 0.4276 0.4054 0.4229 34,554 -0.00(-0.33%)
Mar 11, 2024 0.4001 0.4350 0.4001 0.4243 14,096 +0.01(+1.41%)
Mar 08, 2024 0.4000 0.4239 0.4000 0.4184 38,069 +0.01(+2.05%)
Mar 07, 2024 0.4245 0.4284 0.3800 0.4100 55,063 -0.01(-2.38%)
Mar 06, 2024 0.3910 0.4429 0.3600 0.4200 214,077 +0.03(+7.44%)
Mar 05, 2024 0.3900 0.4000 0.3890 0.3909 17,004 -0.01(-2.27%)
Mar 04, 2024 0.3900 0.4045 0.3890 0.4000 26,839 +0.02(+5.18%)
Mar 01, 2024 0.3800 0.4000 0.3750 0.3803 16,643 -0.01(-2.86%)
Feb 29, 2024 0.3800 0.4000 0.3800 0.3915 25,563 +0.01(+2.73%)
Feb 28, 2024 0.3900 0.3999 0.3716 0.3811 25,131 -0.01(-2.33%)
Feb 27, 2024 0.3800 0.4000 0.3800 0.3902 15,088 -0.00(-0.03%)
Feb 26, 2024 0.3652 0.3983 0.3652 0.3903 76,581 +0.03(+8.39%)
Feb 23, 2024 0.3700 0.3700 0.3522 0.3601 21,714 +0.00(+0.28%)
Feb 22, 2024 0.3599 0.3700 0.3520 0.3591 32,409 -0.00(-0.36%)
Feb 21, 2024 0.3703 0.3823 0.3600 0.3604 32,414 -0.02(-5.16%)
Feb 20, 2024 0.3790 0.3800 0.3509 0.3800 23,368 +0.00(+0.26%)
Feb 16, 2024 0.3705 0.3833 0.3611 0.3790 51,437 +0.01(+3.19%)
Feb 15, 2024 0.3700 0.3799 0.3501 0.3673 54,987 +0.01(+2.68%)
Feb 14, 2024 0.3617 0.3797 0.3528 0.3577 49,011 -0.00(-1.08%)
Feb 13, 2024 0.3700 0.3700 0.3500 0.3616 129,535 +0.01(+1.72%)
Feb 12, 2024 0.3771 0.3771 0.3550 0.3555 70,819 -0.01(-3.92%)
Feb 09, 2024 0.3795 0.3811 0.3520 0.3700 86,749 -0.01(-2.50%)
Feb 08, 2024 0.3750 0.3917 0.3511 0.3795 99,626 +0.00(+1.01%)
Feb 07, 2024 0.3990 0.4095 0.3725 0.3757 55,475 -0.01(-3.67%)
Feb 06, 2024 0.4000 0.4095 0.3900 0.3900 27,994 +0.01(+1.96%)
Feb 05, 2024 0.3767 0.3933 0.3767 0.3825 38,667 -0.02(-4.28%)
Feb 02, 2024 0.3852 0.4000 0.3800 0.3996 35,215 +0.01(+2.46%)
Feb 01, 2024 0.4198 0.4199 0.3900 0.3900 58,072 -0.00(-0.08%)
Jan 31, 2024 0.4239 0.4239 0.3840 0.3903 21,951 -0.03(-7.93%)
Jan 30, 2024 0.4172 0.4280 0.4000 0.4239 32,437 +0.00(+0.21%)
Jan 29, 2024 0.3900 0.4230 0.3840 0.4230 52,311 +0.03(+6.44%)
Jan 26, 2024 0.4100 0.4199 0.3961 0.3974 37,398 -0.01(-3.19%)
Jan 25, 2024 0.4200 0.4299 0.3938 0.4105 35,723 -0.01(-2.26%)
Jan 24, 2024 0.4155 0.4200 0.3662 0.4200 168,146 +0.00(+0.72%)
Jan 23, 2024 0.3810 0.4250 0.3661 0.4170 290,525 +0.01(+3.19%)
Jan 22, 2024 0.5460 0.5600 0.3660 0.4041 997,386 -0.12(-22.29%)
Jan 19, 2024 0.4700 0.6183 0.4520 0.5200 2,104,499 +0.07(+16.78%)
Jan 18, 2024 0.4601 0.4822 0.4442 0.4453 451,204 -0.01(-3.01%)
Jan 17, 2024 0.4410 0.4802 0.4410 0.4591 52,025 +0.02(+4.10%)
Jan 16, 2024 0.4689 0.4700 0.4410 0.4410 144,550 -0.01(-3.08%)
Jan 12, 2024 0.4782 0.4800 0.4501 0.4550 41,282 -0.01(-1.60%)
Jan 11, 2024 0.4924 0.4985 0.4500 0.4624 32,760 -0.01(-1.66%)
Jan 10, 2024 0.4700 0.4897 0.4565 0.4702 46,419 +0.01(+1.10%)
Jan 09, 2024 0.5022 0.5144 0.4518 0.4651 176,540 -0.04(-7.90%)
Jan 08, 2024 0.6020 0.6020 0.4820 0.5050 1,149,773 -0.07(-12.40%)
Jan 05, 2024 0.5500 0.5900 0.5062 0.5765 168,960 +0.04(+6.90%)
Jan 04, 2024 0.5496 0.5496 0.5158 0.5393 95,662 +0.01(+1.75%)
Jan 03, 2024 0.5054 0.5526 0.5000 0.5300 105,506 +0.03(+5.08%)
Jan 02, 2024 0.4590 0.5166 0.4400 0.5044 340,546 +0.05(+10.86%)
Dec 29, 2023 0.4803 0.4807 0.4422 0.4550 102,083 -0.01(-1.11%)
Dec 28, 2023 0.4900 0.5066 0.4165 0.4601 372,727 -0.03(-5.37%)
Dec 27, 2023 0.4500 0.4948 0.4500 0.4862 1,153,876 +0.03(+6.69%)
Dec 26, 2023 0.4500 0.4900 0.4400 0.4557 73,430 +0.00(+0.86%)
Dec 22, 2023 0.4700 0.4900 0.4459 0.4518 52,882 -0.03(-5.86%)
Dec 21, 2023 0.4500 0.4900 0.4500 0.4799 27,063 +0.02(+4.87%)
Dec 20, 2023 0.4711 0.4900 0.4356 0.4576 93,175 -0.04(-7.56%)
Dec 19, 2023 0.4701 0.5000 0.4701 0.4950 45,775 +0.01(+1.10%)
Dec 18, 2023 0.4900 0.4897 0.4700 0.4896 23,955 +0.01(+2.41%)
Dec 15, 2023 0.5000 0.5050 0.4752 0.4781 68,205 -0.01(-2.43%)
Dec 14, 2023 0.4800 0.5100 0.4716 0.4900 42,334 +0.02(+4.43%)
Dec 13, 2023 0.4900 0.4900 0.4522 0.4692 46,835 -0.01(-2.37%)
Dec 12, 2023 0.4900 0.5020 0.4792 0.4806 34,500 -0.02(-3.88%)
Dec 11, 2023 0.5100 0.5130 0.4951 0.5000 42,878 +0.00(+0.02%)
Dec 08, 2023 0.5017 0.5200 0.4900 0.4999 49,138 -0.00(-0.02%)
Dec 07, 2023 0.5000 0.5200 0.4895 0.5000 114,949 -0.02(-2.91%)
Dec 06, 2023 0.4977 0.5200 0.4801 0.5150 105,137 +0.03(+5.10%)
Dec 05, 2023 0.4900 0.5100 0.4800 0.4900 33,448 +0.01(+2.04%)
Dec 04, 2023 0.4801 0.5000 0.4800 0.4802 36,429 -0.02(-3.98%)
Dec 01, 2023 0.4901 0.5100 0.4804 0.5001 15,291 +0.00(+0.04%)
Nov 30, 2023 0.4900 0.5000 0.4583 0.4999 46,682 +0.01(+2.94%)
Nov 29, 2023 0.5000 0.5000 0.4853 0.4856 17,455 -0.00(-0.45%)
Nov 28, 2023 0.4969 0.5050 0.4744 0.4878 14,787 -0.01(-1.45%)
Nov 27, 2023 0.5255 0.5255 0.4924 0.4950 12,509 -0.02(-2.94%)
Nov 24, 2023 0.4733 0.5100 0.4733 0.5100 16,037 +0.01(+1.98%)
Nov 22, 2023 0.5052 0.5123 0.4861 0.5001 13,178 +0.00(+0.42%)
Nov 21, 2023 0.5000 0.5140 0.4812 0.4980 15,609 -0.00(-0.44%)
Nov 20, 2023 0.5200 0.5200 0.4800 0.5002 33,638 +0.02(+3.13%)
Nov 17, 2023 0.4630 0.5020 0.4630 0.4850 22,333 -0.03(-5.73%)
Nov 16, 2023 0.5250 0.5250 0.4847 0.5145 18,467 +0.01(+0.98%)
Nov 15, 2023 0.5000 0.5240 0.4841 0.5095 26,795 +0.01(+1.92%)
Nov 14, 2023 0.5075 0.5200 0.4781 0.4999 70,660 -0.00(-0.46%)
Nov 13, 2023 0.4760 0.5050 0.4760 0.5022 23,921 +0.02(+4.45%)
Nov 10, 2023 0.5000 0.5000 0.4761 0.4808 26,179 -0.02(-3.82%)
Nov 09, 2023 0.4900 0.5100 0.4800 0.4999 28,426 -0.01(-2.65%)
Nov 08, 2023 0.4920 0.5150 0.4501 0.5135 66,493 +0.01(+2.84%)
Nov 07, 2023 0.4900 0.5200 0.4852 0.4993 25,858 -0.01(-2.10%)
Nov 06, 2023 0.5001 0.5100 0.4723 0.5100 15,469 +0.01(+1.96%)
Nov 03, 2023 0.5050 0.5300 0.4950 0.5002 74,368 +0.00(+0.04%)
Nov 02, 2023 0.4500 0.5198 0.4500 0.5000 43,956 +0.02(+4.17%)
Nov 01, 2023 0.4600 0.4800 0.4210 0.4800 108,636 +0.01(+2.35%)
Oct 31, 2023 0.4900 0.5195 0.4518 0.4690 175,013 -0.01(-1.68%)
Oct 30, 2023 0.4900 0.5000 0.4560 0.4770 192,467 -0.02(-3.05%)
Oct 27, 2023 0.4999 0.4999 0.4832 0.4920 5,325 +0.00(+0.00%)
Oct 26, 2023 0.4605 0.5000 0.4604 0.4920 35,194 -0.01(-1.60%)
Oct 25, 2023 0.5100 0.5125 0.4500 0.5000 73,050 +0.01(+2.04%)
Oct 24, 2023 0.5400 0.5670 0.4200 0.4900 491,467 -0.04(-7.30%)
Oct 23, 2023 0.5825 0.6200 0.5286 0.5286 19,234 -0.05(-8.88%)
Oct 20, 2023 0.5600 0.6051 0.5434 0.5801 12,423 -0.00(-0.58%)
Oct 19, 2023 0.5700 0.6100 0.5201 0.5835 104,396 -0.01(-1.10%)
Oct 18, 2023 0.6000 0.6150 0.5900 0.5900 16,083 -0.01(-1.67%)
Oct 17, 2023 0.6100 0.6501 0.5957 0.6000 17,958 -0.01(-1.64%)
Oct 16, 2023 0.6000 0.6500 0.5901 0.6100 65,345 -0.01(-1.61%)
Oct 13, 2023 0.6300 0.6690 0.6200 0.6200 105,812 -0.02(-2.44%)
Oct 12, 2023 0.5932 0.6450 0.5932 0.6355 70,079 +0.04(+7.13%)
Oct 11, 2023 0.5800 0.6198 0.5635 0.5932 67,034 +0.00(+0.53%)
Oct 10, 2023 0.5500 0.6250 0.5499 0.5901 62,605 +0.02(+3.53%)
Oct 09, 2023 0.5300 0.5748 0.5011 0.5700 51,129 +0.02(+3.49%)
Oct 06, 2023 0.4800 0.5900 0.4800 0.5508 260,608 +0.04(+8.00%)
Oct 05, 2023 0.5200 0.5355 0.5068 0.5100 16,901 -0.02(-4.58%)
Oct 04, 2023 0.5305 0.5390 0.4950 0.5345 42,412 +0.02(+4.80%)
Oct 03, 2023 0.5936 0.5936 0.4900 0.5100 315,580 -0.07(-11.64%)
Oct 02, 2023 0.6199 0.6300 0.5501 0.5772 95,250 -0.03(-5.38%)
Sep 29, 2023 0.5800 0.6100 0.5720 0.6100 23,810 +0.02(+4.26%)
Sep 28, 2023 0.5700 0.5971 0.5627 0.5851 19,488 +0.03(+5.42%)
Sep 27, 2023 0.6000 0.6100 0.5500 0.5550 186,952 -0.04(-7.50%)
Sep 26, 2023 0.6300 0.6800 0.5901 0.6000 579,770 +0.01(+0.93%)
Sep 25, 2023 0.6376 0.6370 0.5770 0.5945 375,519 -0.01(-0.92%)
Sep 22, 2023 0.6600 0.6600 0.5708 0.6000 90,700 -0.04(-5.88%)
Sep 21, 2023 0.6308 0.6700 0.6200 0.6375 68,216 +0.00(+0.20%)
Sep 20, 2023 0.6518 0.6700 0.6305 0.6362 104,339 -0.03(-4.36%)
Sep 19, 2023 0.6593 0.7200 0.6251 0.6652 70,866 +0.01(+0.79%)
Sep 18, 2023 0.6900 0.7000 0.6100 0.6600 250,361 -0.05(-7.43%)
Sep 15, 2023 0.6800 0.7130 0.6400 0.7130 148,917 +0.04(+5.24%)
Sep 14, 2023 0.7000 0.7253 0.6500 0.6775 115,550 -0.02(-3.23%)
Sep 13, 2023 0.7120 0.7400 0.6800 0.7001 81,050 +0.00(+0.01%)
Sep 12, 2023 0.6800 0.7500 0.6800 0.7000 46,222 +0.00(+0.00%)
Sep 11, 2023 0.6950 0.7790 0.6611 0.7000 363,999 +0.01(+0.72%)
Sep 08, 2023 0.6548 0.6950 0.6500 0.6950 86,849 +0.02(+2.96%)
Sep 07, 2023 0.7100 0.7256 0.5185 0.6750 355,386 -0.05(-7.00%)
Sep 06, 2023 0.7799 0.7799 0.7076 0.7258 86,959 -0.07(-8.70%)
Sep 05, 2023 0.7878 0.8025 0.7504 0.7950 73,272 +0.02(+2.69%)
Sep 01, 2023 0.7300 0.7920 0.7300 0.7742 143,551 +0.03(+4.64%)
Aug 31, 2023 0.8000 0.8093 0.7047 0.7399 214,369 -0.02(-2.64%)
Aug 30, 2023 0.7500 0.7999 0.7300 0.7600 361,577 +0.02(+2.70%)
Aug 29, 2023 0.7258 0.7600 0.6513 0.7400 1,086,786 +0.04(+5.79%)
Aug 28, 2023 0.7076 0.7099 0.6565 0.6995 113,537 -0.01(-0.79%)
Aug 25, 2023 0.7100 0.7149 0.6800 0.7051 135,704 -0.01(-1.43%)
Aug 24, 2023 0.7200 0.7500 0.7140 0.7153 45,884 -0.02(-2.09%)
Aug 23, 2023 0.7599 0.7599 0.7209 0.7306 110,739 -0.01(-1.27%)
Aug 22, 2023 0.7799 0.7800 0.7400 0.7400 56,529 -0.02(-2.63%)
Aug 21, 2023 0.7600 0.7800 0.7500 0.7600 104,114 +0.01(+1.00%)
Aug 18, 2023 0.7999 0.8000 0.7500 0.7525 71,794 -0.03(-3.58%)
Aug 17, 2023 0.8500 0.8500 0.7701 0.7804 118,040 -0.01(-1.22%)
Aug 16, 2023 0.8200 0.8305 0.7900 0.7900 89,676 -0.03(-3.67%)
Aug 15, 2023 0.8600 0.8700 0.8200 0.8201 48,285 -0.05(-5.74%)
Aug 14, 2023 0.8100 0.8800 0.8055 0.8700 185,571 +0.04(+5.26%)
Aug 11, 2023 0.8000 0.8298 0.7840 0.8265 101,451 +0.01(+1.32%)
Aug 10, 2023 0.8100 0.8400 0.7901 0.8157 102,280 -0.00(-0.02%)
Aug 09, 2023 0.8400 0.8450 0.8100 0.8159 61,274 -0.03(-3.97%)
Aug 08, 2023 0.8200 0.8500 0.8147 0.8496 113,219 +0.01(+1.14%)
Aug 07, 2023 0.8574 0.8574 0.8111 0.8400 107,696 -0.02(-2.04%)
Aug 04, 2023 0.9149 0.9149 0.8206 0.8575 311,814 -0.06(-6.27%)
Aug 03, 2023 0.8891 0.9300 0.8721 0.9149 73,696 +0.01(+1.64%)
Aug 02, 2023 0.9200 0.9250 0.8900 0.9001 72,149 -0.01(-1.09%)
Aug 01, 2023 0.8800 0.9299 0.8800 0.9100 86,115 +0.01(+1.10%)
Jul 31, 2023 0.8974 0.9399 0.8800 0.9001 106,848 -0.00(-0.54%)
Jul 28, 2023 0.9200 0.9450 0.8703 0.9050 182,061 +0.02(+1.69%)
Jul 27, 2023 0.9300 0.9500 0.8859 0.8900 57,807 -0.01(-1.01%)
Jul 26, 2023 0.9025 0.9100 0.8748 0.8991 52,224 +0.01(+1.59%)
Jul 25, 2023 0.9800 0.9800 0.8370 0.8850 238,529 -0.05(-5.85%)
Jul 24, 2023 1.000 1.010 0.9400 0.9400 114,858 -0.02(-2.08%)
Jul 21, 2023 1.000 1.010 0.9400 0.9600 228,433 -0.04(-4.00%)
Jul 20, 2023 1.000 1.030 0.9933 1.000 72,321 -0.02(-1.96%)
Jul 19, 2023 1.010 1.030 1.000 1.020 92,921 +0.02(+2.00%)
Jul 18, 2023 1.020 1.050 0.9800 1.000 247,915 -0.01(-0.99%)
Jul 17, 2023 1.050 1.050 1.010 1.010 144,100 -0.02(-1.94%)
Jul 14, 2023 1.050 1.070 1.020 1.030 108,874 +0.00(+0.00%)
Jul 13, 2023 1.090 1.090 1.020 1.030 167,232 -0.02(-1.90%)
Jul 12, 2023 1.090 1.110 1.020 1.050 451,063 -0.03(-2.78%)
Jul 11, 2023 1.110 1.110 1.050 1.080 307,855 -0.03(-2.70%)
Jul 10, 2023 1.100 1.190 1.080 1.110 133,490 +0.03(+2.78%)
Jul 07, 2023 1.080 1.130 1.070 1.080 171,691 -0.02(-1.83%)
Jul 06, 2023 1.160 1.179 1.050 1.100 292,397 -0.10(-8.32%)
Jul 05, 2023 1.190 1.230 1.170 1.200 88,550 -0.01(-0.83%)
Jul 03, 2023 1.120 1.270 1.120 1.210 358,683 +0.06(+5.22%)
Jun 30, 2023 1.170 1.170 1.100 1.150 131,055 +0.01(+0.88%)
Jun 29, 2023 1.070 1.170 1.020 1.140 711,246 +0.07(+6.54%)
Jun 28, 2023 1.050 1.070 1.020 1.070 104,071 +0.02(+1.90%)
Jun 27, 2023 1.060 1.090 1.030 1.050 158,442 -0.01(-0.95%)
Jun 26, 2023 1.130 1.140 1.050 1.060 284,058 -0.08(-6.94%)
Jun 23, 2023 1.081 1.150 1.070 1.139 155,443 +0.02(+1.71%)
Jun 22, 2023 1.100 1.130 1.050 1.120 208,385 +0.02(+1.83%)
Jun 21, 2023 1.030 1.130 1.010 1.100 381,907 +0.05(+4.75%)
Jun 20, 2023 1.050 1.070 1.020 1.050 185,457 +0.01(+0.96%)
Jun 16, 2023 1.020 1.060 1.020 1.040 142,351 +0.01(+0.97%)
Jun 15, 2023 1.040 1.070 1.030 1.030 173,257 -0.01(-0.96%)
Jun 14, 2023 1.040 1.150 1.000 1.040 434,254 -0.02(-1.89%)
Jun 13, 2023 1.040 1.070 1.010 1.060 390,812 +0.01(+0.95%)
Jun 12, 2023 1.060 1.100 1.040 1.050 215,503 -0.03(-2.78%)
Jun 09, 2023 1.130 1.130 1.070 1.080 175,430 -0.02(-1.82%)
Jun 08, 2023 1.170 1.170 1.080 1.100 252,558 -0.02(-1.79%)
Jun 07, 2023 1.090 1.180 1.070 1.120 627,054 +0.03(+2.28%)
Jun 06, 2023 1.080 1.110 1.070 1.095 182,932 +0.02(+1.40%)
Jun 05, 2023 1.070 1.120 1.070 1.080 235,790 +0.00(+0.46%)
Jun 02, 2023 1.140 1.150 1.070 1.075 260,683 -0.04(-3.15%)
Jun 01, 2023 1.100 1.150 1.080 1.110 339,461 -0.00(-0.06%)
May 31, 2023 1.060 1.140 1.060 1.111 413,995 +0.02(+1.90%)
May 30, 2023 1.200 1.260 1.080 1.090 1,015,641 -0.11(-9.17%)
May 26, 2023 1.440 1.450 1.200 1.200 4,935,762 +0.01(+0.84%)
May 25, 2023 1.240 1.400 1.160 1.190 1,396,548 -0.11(-8.46%)
May 24, 2023 1.320 1.570 1.230 1.300 2,841,966 -0.21(-13.91%)
May 23, 2023 1.620 2.750 1.430 1.510 72,161,568 +0.48(+46.60%)
May 22, 2023 1.040 1.060 1.020 1.030 72,830 +0.00(+0.00%)
May 19, 2023 1.140 1.140 1.022 1.030 83,824 -0.00(-0.27%)
May 18, 2023 1.090 1.130 1.030 1.033 129,059 -0.06(-5.25%)
May 17, 2023 1.100 1.160 1.090 1.090 67,088 +0.03(+2.83%)
May 16, 2023 1.160 1.160 1.060 1.060 56,306 -0.02(-1.85%)
May 15, 2023 1.220 1.220 1.080 1.080 126,559 -0.06(-5.26%)
May 12, 2023 1.180 1.220 1.100 1.140 122,855 +0.01(+0.88%)
May 11, 2023 1.180 1.210 1.120 1.130 78,166 -0.03(-2.59%)
May 10, 2023 1.280 1.280 1.140 1.160 129,186 -0.06(-4.92%)
May 09, 2023 1.270 1.310 1.140 1.220 108,565 -0.08(-6.16%)
May 08, 2023 1.270 1.330 1.270 1.300 35,578 +0.05(+4.01%)
May 05, 2023 1.370 1.373 1.210 1.250 97,475 -0.10(-7.41%)
May 04, 2023 1.370 1.440 1.322 1.350 21,458 -0.01(-1.10%)
May 03, 2023 1.450 1.490 1.340 1.365 43,971 -0.09(-6.51%)
May 02, 2023 1.410 1.500 1.375 1.460 45,352 +0.05(+3.55%)
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.