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

Spruce Biosciences Inc (NQ: SPRB )

0.7010 -0.0052 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2024 5.010 5.440 4.850 5.270 235,685 +0.27(+5.40%)
Feb 29, 2024 5.370 5.400 4.850 5.000 557,962 -0.37(-6.89%)
Feb 28, 2024 5.150 5.460 5.120 5.370 160,580 +0.22(+4.27%)
Feb 27, 2024 5.460 5.500 4.910 5.150 393,092 -0.24(-4.45%)
Feb 26, 2024 5.610 5.780 5.290 5.390 312,074 -0.10(-1.82%)
Feb 23, 2024 5.380 5.600 5.191 5.490 250,170 +0.13(+2.43%)
Feb 22, 2024 5.200 5.420 5.030 5.360 194,515 +0.20(+3.88%)
Feb 21, 2024 5.270 5.370 4.960 5.160 176,272 -0.08(-1.53%)
Feb 20, 2024 5.020 5.550 4.937 5.240 596,996 +0.22(+4.38%)
Feb 16, 2024 5.120 5.200 4.760 5.020 210,880 -0.04(-0.79%)
Feb 15, 2024 4.910 5.240 4.908 5.060 347,522 +0.16(+3.27%)
Feb 14, 2024 4.580 4.920 4.490 4.900 1,079,161 +0.38(+8.41%)
Feb 13, 2024 4.320 4.600 4.110 4.520 435,232 +0.11(+2.49%)
Feb 12, 2024 4.410 4.550 4.240 4.410 281,928 +0.08(+1.85%)
Feb 09, 2024 3.980 4.370 3.980 4.330 2,464,337 +0.35(+8.79%)
Feb 08, 2024 4.080 4.100 3.930 3.980 183,328 -0.11(-2.69%)
Feb 07, 2024 3.710 4.100 3.710 4.090 619,191 +0.36(+9.65%)
Feb 06, 2024 3.540 3.750 3.540 3.730 273,921 +0.16(+4.48%)
Feb 05, 2024 3.490 3.670 3.220 3.570 173,435 +0.05(+1.42%)
Feb 02, 2024 3.460 3.649 3.287 3.520 273,481 +0.08(+2.33%)
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.