Skip to main content

Spruce Biosciences Inc (NQ: SPRB )

0.7066 +0.0266 (+3.91%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.6929 0.6998 0.6774 0.6776 520,757 -0.02(-2.85%)
May 24, 2024 0.7210 0.7298 0.6900 0.6975 485,358 -0.03(-3.87%)
May 23, 2024 0.7451 0.7619 0.7111 0.7256 704,831 -0.03(-3.40%)
May 22, 2024 0.7689 0.7689 0.7501 0.7511 162,387 -0.02(-2.06%)
May 21, 2024 0.7400 0.7689 0.7370 0.7669 259,623 +0.01(+1.83%)
May 20, 2024 0.7502 0.7539 0.7300 0.7531 420,240 +0.00(+0.41%)
May 17, 2024 0.7527 0.7689 0.7388 0.7500 602,402 -0.02(-2.58%)
May 16, 2024 0.7800 0.8000 0.7511 0.7699 660,348 -0.03(-3.76%)
May 15, 2024 0.8210 0.8250 0.7705 0.8000 749,844 -0.02(-3.01%)
May 14, 2024 0.8100 0.8400 0.8011 0.8248 308,509 +0.02(+2.46%)
May 13, 2024 0.8300 0.8491 0.8000 0.8050 534,051 -0.03(-3.33%)
May 10, 2024 0.8152 0.8342 0.7900 0.8327 243,215 -0.01(-0.68%)
May 09, 2024 0.8350 0.8700 0.8242 0.8384 725,347 -0.01(-0.84%)
May 08, 2024 0.7850 0.8467 0.7835 0.8455 730,931 +0.05(+5.75%)
May 07, 2024 0.7375 0.8020 0.7300 0.7995 656,518 +0.05(+6.01%)
May 06, 2024 0.7500 0.7560 0.7251 0.7542 351,433 +0.01(+1.32%)
May 03, 2024 0.7550 0.7572 0.7329 0.7444 503,654 +0.00(+0.38%)
May 02, 2024 0.7300 0.7499 0.7209 0.7416 279,649 +0.02(+3.37%)
May 01, 2024 0.7300 0.7507 0.7101 0.7174 752,779 +0.01(+1.33%)
Apr 30, 2024 0.7000 0.7187 0.7000 0.7080 243,052 -0.00(-0.28%)
Apr 29, 2024 0.7073 0.7167 0.6900 0.7100 255,493 +0.01(+1.43%)
Apr 26, 2024 0.7100 0.7101 0.6977 0.7000 211,577 -0.00(-0.14%)
Apr 25, 2024 0.6802 0.7104 0.6802 0.7010 379,694 -0.00(-0.11%)
Apr 24, 2024 0.6900 0.7127 0.6894 0.7018 430,639 +0.00(+0.09%)
Apr 23, 2024 0.6956 0.7488 0.6956 0.7012 1,028,151 +0.01(+1.33%)
Apr 22, 2024 0.6800 0.7029 0.6711 0.6920 458,422 -0.01(-1.20%)
Apr 19, 2024 0.7000 0.7112 0.6873 0.7004 663,290 -0.00(-0.09%)
Apr 18, 2024 0.6930 0.7160 0.6930 0.7010 311,619 -0.01(-0.74%)
Apr 17, 2024 0.6900 0.7400 0.6930 0.7062 707,673 +0.01(+0.86%)
Apr 16, 2024 0.6901 0.7386 0.6873 0.7002 861,965 -0.01(-0.78%)
Apr 15, 2024 0.7396 0.7398 0.6832 0.7057 1,276,774 -0.03(-4.14%)
Apr 12, 2024 0.7733 0.7733 0.7310 0.7362 521,794 -0.03(-3.58%)
Apr 11, 2024 0.7500 0.7805 0.7410 0.7635 426,082 +0.01(+1.83%)
Apr 10, 2024 0.7800 0.7800 0.7388 0.7498 731,994 -0.02(-2.41%)
Apr 09, 2024 0.7900 0.7900 0.7535 0.7683 618,593 -0.02(-2.75%)
Apr 08, 2024 0.8310 0.8324 0.7900 0.7900 633,686 -0.05(-5.95%)
Apr 05, 2024 0.8295 0.8499 0.8211 0.8400 249,066 +0.00(+0.08%)
Apr 04, 2024 0.8101 0.8698 0.8000 0.8393 1,125,250 +0.02(+1.89%)
Apr 03, 2024 0.8600 0.8650 0.8106 0.8237 717,784 -0.03(-2.98%)
Apr 02, 2024 0.8139 0.8638 0.7810 0.8490 1,303,365 +0.03(+3.56%)
Apr 01, 2024 0.8100 0.8398 0.7985 0.8198 1,035,828 +0.03(+4.31%)
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.