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

Spruce Biosciences Inc (NQ: SPRB )

0.7174 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 3.380 3.880 3.280 3.660 261,623 +0.23(+6.71%)
Jan 30, 2024 3.490 3.580 3.250 3.430 221,134 -0.12(-3.38%)
Jan 29, 2024 3.500 3.690 3.380 3.550 479,623 +0.15(+4.41%)
Jan 26, 2024 3.110 3.465 2.960 3.400 497,829 +0.35(+11.48%)
Jan 25, 2024 2.570 3.190 2.450 3.050 764,472 +0.48(+18.68%)
Jan 24, 2024 2.520 2.676 2.457 2.570 82,129 +0.05(+1.98%)
Jan 23, 2024 2.540 2.800 2.420 2.520 425,353 +0.08(+3.28%)
Jan 22, 2024 2.360 2.480 2.210 2.440 176,938 +0.05(+2.09%)
Jan 19, 2024 2.390 2.450 2.310 2.390 29,880 -0.01(-0.42%)
Jan 18, 2024 2.410 2.470 2.340 2.400 116,146 -0.02(-0.83%)
Jan 17, 2024 2.540 2.540 2.300 2.420 34,040 -0.14(-5.47%)
Jan 16, 2024 2.460 2.600 2.220 2.560 167,271 +0.08(+3.23%)
Jan 12, 2024 2.670 2.800 2.460 2.480 143,654 -0.18(-6.77%)
Jan 11, 2024 2.740 2.770 2.620 2.660 86,917 -0.12(-4.32%)
Jan 10, 2024 2.700 2.800 2.642 2.780 64,564 +0.09(+3.35%)
Jan 09, 2024 2.830 2.830 2.570 2.690 113,313 -0.11(-3.93%)
Jan 08, 2024 2.940 2.960 2.500 2.800 213,448 -0.14(-4.76%)
Jan 05, 2024 2.940 2.980 2.800 2.940 255,617 +0.06(+2.08%)
Jan 04, 2024 2.700 2.980 2.600 2.880 284,171 +0.15(+5.49%)
Jan 03, 2024 2.950 2.950 2.710 2.730 86,269 -0.23(-7.77%)
Jan 02, 2024 2.950 3.050 2.750 2.960 289,763 +0.03(+1.02%)
Dec 29, 2023 2.790 2.990 2.530 2.930 211,207 +0.08(+2.81%)
Dec 28, 2023 2.700 3.250 2.700 2.850 851,516 +0.14(+5.17%)
Dec 27, 2023 2.580 2.750 2.465 2.710 407,367 +0.23(+9.27%)
Dec 26, 2023 2.150 2.570 2.150 2.480 359,063 +0.30(+13.76%)
Dec 22, 2023 2.100 2.350 2.050 2.180 243,607 +0.13(+6.34%)
Dec 21, 2023 1.640 2.390 1.640 2.050 985,318 +0.41(+25.00%)
Dec 20, 2023 1.530 1.800 1.500 1.640 296,363 +0.08(+5.13%)
Dec 19, 2023 1.650 1.648 1.500 1.560 162,781 -0.05(-3.11%)
Dec 18, 2023 1.650 1.740 1.540 1.610 68,143 -0.05(-3.01%)
Dec 15, 2023 1.700 1.760 1.660 1.660 105,532 -0.02(-1.19%)
Dec 14, 2023 1.750 1.770 1.515 1.680 161,924 -0.06(-3.45%)
Dec 13, 2023 1.750 1.920 1.695 1.740 155,637 -0.01(-0.57%)
Dec 12, 2023 1.640 1.830 1.600 1.750 164,898 +0.10(+6.06%)
Dec 11, 2023 1.550 1.690 1.540 1.650 177,484 +0.15(+10.00%)
Dec 08, 2023 1.640 1.800 1.440 1.500 399,761 +0.05(+3.45%)
Dec 07, 2023 1.490 1.580 1.444 1.450 42,419 -0.05(-3.33%)
Dec 06, 2023 1.490 1.590 1.485 1.500 64,380 -0.02(-1.32%)
Dec 05, 2023 1.560 1.609 1.520 1.520 147,159 -0.04(-2.56%)
Dec 04, 2023 1.520 1.580 1.485 1.560 140,027 +0.07(+4.70%)
Dec 01, 2023 1.470 1.510 1.440 1.490 58,288 +0.09(+6.43%)
Nov 30, 2023 1.380 1.470 1.380 1.400 67,480 +0.03(+2.19%)
Nov 29, 2023 1.350 1.450 1.350 1.370 66,465 -0.03(-2.14%)
Nov 28, 2023 1.370 1.410 1.370 1.400 52,795 +0.00(+0.00%)
Nov 27, 2023 1.400 1.439 1.320 1.400 34,639 -0.02(-1.41%)
Nov 24, 2023 1.320 1.420 1.320 1.420 10,327 +0.06(+4.41%)
Nov 22, 2023 1.380 1.420 1.310 1.360 38,606 -0.01(-0.73%)
Nov 21, 2023 1.320 1.400 1.320 1.370 31,474 +0.01(+0.74%)
Nov 20, 2023 1.390 1.392 1.250 1.360 86,000 +0.01(+0.74%)
Nov 17, 2023 1.400 1.400 1.300 1.350 187,625 +0.01(+0.75%)
Nov 16, 2023 1.150 1.370 1.145 1.340 113,212 +0.19(+16.52%)
Nov 15, 2023 1.010 1.220 1.010 1.150 257,890 +0.11(+10.58%)
Nov 14, 2023 1.120 1.160 1.010 1.040 228,682 -0.04(-3.70%)
Nov 13, 2023 1.050 1.100 1.040 1.080 111,693 +0.03(+2.86%)
Nov 10, 2023 1.030 1.080 1.030 1.050 15,554 -0.01(-0.94%)
Nov 09, 2023 1.110 1.110 1.010 1.060 294,692 -0.06(-5.36%)
Nov 08, 2023 1.090 1.140 1.080 1.120 356,350 +0.03(+2.28%)
Nov 07, 2023 1.090 1.130 1.060 1.095 505,930 +0.01(+1.39%)
Nov 06, 2023 1.100 1.100 1.080 1.080 63,007 -0.01(-1.37%)
Nov 03, 2023 1.140 1.150 1.095 1.095 166,581 -0.03(-2.23%)
Nov 02, 2023 1.170 1.278 1.090 1.120 389,166 +0.00(+0.00%)
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.