SHPH(SHPH)
SHPH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $3.18 | $3.21 | $2.96 | $3.03 | 2.56M |
| 7/17/2026 | $3.40 | $3.40 | $3.02 | $3.16 | 132,946 |
| 7/16/2026 | $3.56 | $3.70 | $3.35 | $3.55 | 163,896 |
| 7/15/2026 | $3.84 | $4.02 | $3.25 | $3.65 | 958,657 |
| 7/14/2026 | $4.41 | $5.10 | $3.81 | $4.16 | 53.36M |
| 7/13/2026 | $2.89 | $3.17 | $2.71 | $2.96 | 19.75M |
| 7/10/2026 | $3.20 | $3.20 | $2.92 | $2.92 | 72,444 |
| 7/9/2026 | $3.27 | $3.45 | $3.16 | $3.28 | 130,857 |
| 7/8/2026 | $3.34 | $3.57 | $3.12 | $3.57 | 2.39M |
| 7/7/2026 | $3.48 | $3.50 | $3.10 | $3.26 | 110,810 |
| 7/6/2026 | $3.62 | $3.67 | $3.35 | $3.50 | 87,549 |
| 7/2/2026 | $3.60 | $3.90 | $3.40 | $3.58 | 201,322 |
| 7/1/2026 | $3.16 | $3.49 | $3.05 | $3.40 | 179,842 |
| 6/30/2026 | $3.12 | $3.37 | $2.94 | $3.25 | 146,552 |
| 6/29/2026 | $3.47 | $3.59 | $2.90 | $3.25 | 697,940 |
| 6/26/2026 | $5.86 | $6.15 | $3.76 | $4.02 | 31.59M |
| 6/25/2026 | $3.71 | $4.07 | $3.48 | $3.78 | 10.15M |
| 6/24/2026 | $3.85 | $3.91 | $3.58 | $3.69 | 66,416 |
| 6/23/2026 | $3.45 | $4.00 | $3.43 | $3.84 | 75,507 |
| 6/22/2026 | $3.34 | $3.61 | $3.16 | $3.52 | 44,523 |
| 6/18/2026 | $3.88 | $3.88 | $3.40 | $3.46 | 606,790 |
| 6/17/2026 | $4.04 | $4.57 | $3.99 | $4.37 | 123,365 |
| 6/16/2026 | $3.73 | $4.09 | $3.27 | $4.08 | 99,184 |
| 6/15/2026 | $3.85 | $4.09 | $3.61 | $3.76 | 51,612 |
| 6/12/2026 | $4.21 | $4.26 | $3.57 | $3.91 | 58,143 |
| 6/11/2026 | $4.40 | $4.73 | $3.81 | $4.18 | 128,137 |
| 6/10/2026 | $4.13 | $4.89 | $4.10 | $4.89 | 41,822 |
| 6/9/2026 | $4.73 | $4.99 | $4.30 | $4.53 | 52,876 |
| 6/8/2026 | $4.57 | $5.00 | $4.15 | $4.84 | 135,005 |
| 6/5/2026 | $4.77 | $4.82 | $3.83 | $4.54 | 743,921 |
| 6/4/2026 | $5.11 | $5.24 | $4.85 | $4.93 | 2.18M |
| 6/3/2026 | $5.10 | $5.36 | $5.01 | $5.24 | 23,151 |
| 6/2/2026 | $5.20 | $5.33 | $5.11 | $5.25 | 9,420 |
| 6/1/2026 | $5.31 | $5.50 | $5.02 | $5.33 | 22,063 |
| 5/29/2026 | $5.40 | $5.60 | $5.04 | $5.25 | 28,810 |
| 5/28/2026 | $5.14 | $6.40 | $5.01 | $5.38 | 105,228 |
| 5/27/2026 | $5.86 | $5.90 | $5.11 | $5.20 | 28,350 |
| 5/26/2026 | $5.84 | $6.00 | $5.71 | $5.86 | 10,281 |
| 5/22/2026 | $6.15 | $6.30 | $5.55 | $5.82 | 22,090 |
| 5/21/2026 | $5.75 | $6.13 | $5.66 | $6.13 | 12,111 |
| 5/20/2026 | $5.90 | $6.00 | $5.60 | $5.93 | 12,616 |
| 5/19/2026 | $6.06 | $6.17 | $5.80 | $6.09 | 18,444 |
| 5/18/2026 | $6.23 | $6.29 | $5.95 | $6.20 | 15,762 |
| 5/15/2026 | $6.62 | $7.00 | $6.40 | $6.66 | 45,970 |
| 5/14/2026 | $6.71 | $6.80 | $6.20 | $6.40 | 84,849 |
| 5/13/2026 | $6.73 | $7.10 | $6.40 | $7.10 | 20,901 |
| 5/12/2026 | $6.50 | $6.70 | $6.23 | $6.57 | 15,302 |
| 5/11/2026 | $6.40 | $6.81 | $6.08 | $6.79 | 32,523 |
| 5/8/2026 | $7.17 | $7.17 | $6.64 | $6.89 | 39,863 |
| 5/7/2026 | $7.43 | $7.63 | $6.80 | $7.06 | 55,840 |
| 5/6/2026 | $7.68 | $7.98 | $7.52 | $7.80 | 30,212 |
| 5/5/2026 | $7.75 | $8.20 | $7.45 | $7.89 | 107,315 |
| 5/4/2026 | $7.18 | $9.47 | $6.79 | $8.27 | 1.33M |
| 5/1/2026 | $11.20 | $11.40 | $6.62 | $6.92 | 1.84M |
| 4/30/2026 | $9.69 | $10.50 | $9.58 | $10.30 | 1.01M |
| 4/29/2026 | $10.00 | $10.00 | $9.29 | $10.00 | 13,140 |
| 4/28/2026 | $10.40 | $10.60 | $9.90 | $10.50 | 9,463 |
| 4/27/2026 | $10.40 | $11.00 | $10.10 | $10.50 | 11,233 |
| 4/24/2026 | $9.35 | $10.30 | $9.34 | $10.30 | 15,178 |
| 4/23/2026 | $9.20 | $9.54 | $8.14 | $9.38 | 30,352 |
| 4/22/2026 | $10.10 | $10.50 | $7.55 | $9.00 | 51,547 |