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

Spruce Biosciences Inc (NQ: SPRB )

0.7256 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 29, 2021 4.870 4.980 4.660 4.760 93,649 -0.09(-1.86%)
Oct 28, 2021 4.710 4.988 4.580 4.850 314,941 +0.36(+8.02%)
Oct 27, 2021 4.580 4.750 4.440 4.490 83,531 -0.09(-1.97%)
Oct 26, 2021 4.510 4.580 66,703 +0.04(+0.88%)
Oct 25, 2021 4.400 4.590 4.360 4.540 63,972 +0.17(+3.89%)
Oct 22, 2021 4.420 4.530 4.250 4.370 127,956 -0.18(-3.96%)
Oct 21, 2021 4.550 4.650 4.470 4.550 102,977 +0.00(+0.00%)
Oct 20, 2021 4.610 4.650 4.510 4.550 88,625 +0.05(+1.11%)
Oct 19, 2021 4.530 4.682 4.440 4.500 244,824 +0.03(+0.67%)
Oct 18, 2021 4.410 4.580 4.410 4.470 41,633 -0.01(-0.22%)
Oct 15, 2021 4.850 4.850 4.450 4.480 90,714 -0.25(-5.29%)
Oct 14, 2021 4.900 4.980 4.690 4.730 104,341 -0.17(-3.47%)
Oct 13, 2021 5.010 5.067 4.870 4.900 46,893 -0.12(-2.39%)
Oct 12, 2021 5.150 5.170 5.010 5.020 35,101 -0.16(-3.09%)
Oct 11, 2021 5.210 5.240 5.180 5.180 12,924 +0.00(+0.00%)
Oct 08, 2021 5.420 5.580 5.090 5.180 45,639 -0.27(-4.95%)
Oct 07, 2021 5.550 5.660 5.400 5.450 50,679 -0.11(-1.98%)
Oct 06, 2021 5.600 5.810 5.440 5.560 25,723 -0.18(-3.14%)
Oct 05, 2021 5.780 5.980 5.650 5.740 37,874 +0.08(+1.41%)
Oct 04, 2021 5.780 5.840 5.610 5.660 57,152 +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.