Indicators

Spruce Biosciences Inc (NQ: SPRB )

0.6975 -0.0281 (-3.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.7300	0.8000	0.7750	0.7859	1,417,986	+0.05(+6.20%)
Mar 27, 2024	0.7000	0.7550	0.6950	0.7400	1,642,623	+0.04(+5.71%)
Mar 26, 2024	0.7181	0.7299	0.6950	0.7000	1,939,647	-0.02(-2.91%)
Mar 25, 2024	0.7200	0.7492	0.6786	0.7210	2,876,251	-0.01(-1.23%)
Mar 22, 2024	0.7502	0.7590	0.7100	0.7300	2,372,305	-0.03(-3.38%)
Mar 21, 2024	0.7400	0.7785	0.7100	0.7555	1,916,576	+0.01(+1.44%)
Mar 20, 2024	0.7626	0.7680	0.7110	0.7448	1,736,400	-0.00(-0.49%)
Mar 19, 2024	0.7420	0.7887	0.7100	0.7485	2,573,780	-0.01(-1.38%)
Mar 18, 2024	0.8206	0.8296	0.7500	0.7590	3,804,255	-0.05(-6.06%)
Mar 15, 2024	0.8400	0.9000	0.8000	0.8080	7,527,885	-0.00(-0.32%)
Mar 14, 2024	1.180	1.290	0.7800	0.8106	25,658,520	-4.38(-84.38%)
Mar 13, 2024	4.960	5.250	4.910	5.190	3,405,057	+0.23(+4.64%)
Mar 12, 2024	5.100	5.120	4.410	4.960	777,899	-0.16(-3.13%)
Mar 11, 2024	5.150	5.530	5.040	5.120	181,969	+0.01(+0.20%)
Mar 08, 2024	5.400	5.950	5.000	5.110	772,198	-0.28(-5.19%)
Mar 07, 2024	5.180	5.440	5.082	5.390	289,687	+0.20(+3.85%)
Mar 06, 2024	4.890	5.230	4.790	5.190	427,610	+0.31(+6.35%)
Mar 05, 2024	5.320	5.340	4.820	4.880	616,293	-0.49(-9.12%)
Mar 04, 2024	5.330	5.440	5.110	5.370	308,089	+0.10(+1.90%)

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.