Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spruce Biosciences, Inc. - Common Stock (NQ: SPRB )

0.3800 -0.0100 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 0.3980 0.3998 0.3735 0.3800 966,291 -0.01(-2.56%)
Jan 07, 2025 0.3900 0.4130 0.3812 0.3900 1,960,111 -0.01(-2.50%)
Jan 06, 2025 0.4390 0.4390 0.3922 0.4000 1,008,519 -0.03(-6.87%)
Jan 03, 2025 0.4171 0.4326 0.4171 0.4295 254,183 +0.01(+2.41%)
Jan 02, 2025 0.4210 0.4306 0.4131 0.4194 277,434 -0.00(-0.14%)
Dec 31, 2024 0.4200 0 -0.01(-1.32%)
Dec 30, 2024 0.4400 0.4400 0.4100 0.4256 218,026 -0.01(-2.72%)
Dec 27, 2024 0.4300 0.4518 0.4218 0.4375 518,985 +0.01(+1.67%)
Dec 26, 2024 0.4016 0.4390 0.3960 0.4303 743,928 +0.03(+8.80%)
Dec 24, 2024 0.3798 0.3998 0.3798 0.3955 324,532 +0.02(+4.77%)
Dec 23, 2024 0.3833 0.3948 0.3650 0.3775 770,388 -0.02(-5.63%)
Dec 20, 2024 0.3821 0.4000 0.3730 0.4000 347,129 +0.02(+5.76%)
Dec 19, 2024 0.4000 0.4001 0.3731 0.3782 294,006 -0.00(-1.02%)
Dec 18, 2024 0.3980 0.4163 0.3730 0.3821 719,495 -0.02(-5.51%)
Dec 17, 2024 0.3900 0.4180 0.3887 0.4044 608,495 +0.02(+4.04%)
Dec 16, 2024 0.3851 0.3930 0.3803 0.3887 218,993 +0.01(+1.44%)
Dec 13, 2024 0.3900 0.3900 0.3700 0.3832 587,114 -0.00(-1.01%)
Dec 12, 2024 0.4100 0.4452 0.3850 0.3871 1,278,964 -0.04(-9.87%)
Dec 11, 2024 0.4200 0.4368 0.3844 0.4295 5,272,655 -0.11(-20.02%)
Dec 10, 2024 0.5500 0.5566 0.5224 0.5370 4,285,682 -0.00(-0.41%)
Dec 09, 2024 0.5000 0.5477 0.4930 0.5392 503,663 +0.04(+7.88%)
Dec 06, 2024 0.4985 0.5246 0.4952 0.4998 188,434 +0.00(+0.97%)
Dec 05, 2024 0.5269 0.5269 0.4910 0.4950 244,927 -0.03(-4.81%)
Dec 04, 2024 0.5470 0.5490 0.5161 0.5200 227,821 -0.02(-3.35%)
Dec 03, 2024 0.5480 0.5664 0.5002 0.5380 465,815 -0.01(-1.81%)
Dec 02, 2024 0.5500 0.5653 0.5409 0.5479 295,593 +0.00(+0.24%)
Nov 29, 2024 0.5426 0.5740 0.5311 0.5466 229,137 +0.00(+0.07%)
Nov 27, 2024 0.5252 0.5700 0.5200 0.5462 684,887 +0.02(+3.10%)
Nov 26, 2024 0.5120 0.5300 0.5120 0.5298 178,683 +0.02(+3.44%)
Nov 25, 2024 0.5000 0.5299 0.4917 0.5122 481,030 +0.03(+5.98%)
Nov 22, 2024 0.4810 0.5198 0.4801 0.4833 190,532 -0.01(-1.57%)
Nov 21, 2024 0.4800 0.5039 0.4760 0.4910 188,357 +0.00(+0.20%)
Nov 20, 2024 0.4900 0.5097 0.4758 0.4900 172,350 +0.00(+0.89%)
Nov 19, 2024 0.4716 0.4962 0.4716 0.4857 179,934 +0.01(+2.60%)
Nov 18, 2024 0.4875 0.5080 0.4726 0.4734 334,981 -0.02(-3.51%)
Nov 15, 2024 0.5200 0.5200 0.4882 0.4906 312,177 -0.03(-5.83%)
Nov 14, 2024 0.5124 0.5345 0.5001 0.5210 279,844 +0.01(+1.92%)
Nov 13, 2024 0.5300 0.5311 0.5050 0.5112 201,395 -0.01(-2.78%)
Nov 12, 2024 0.5204 0.5365 0.5100 0.5258 171,307 -0.01(-1.26%)
Nov 11, 2024 0.5400 0.5564 0.5019 0.5325 510,965 -0.00(-0.62%)
Nov 08, 2024 0.5594 0.5594 0.5213 0.5358 320,264 -0.01(-2.19%)
Nov 07, 2024 0.5468 0.5606 0.5380 0.5478 327,478 +0.00(+0.68%)
Nov 06, 2024 0.5325 0.5526 0.5325 0.5441 325,762 +0.00(+0.74%)
Nov 05, 2024 0.5416 0.5491 0.5228 0.5401 76,274 +0.01(+0.95%)
Nov 04, 2024 0.5381 0.5459 0.5261 0.5350 77,207 -0.01(-2.41%)
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 following
Privacy Policy and Terms and Conditions.