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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2021 2.560 2.650 2.560 2.580 150,840 +0.00(+0.00%)
Nov 29, 2021 2.800 2.800 2.540 2.580 278,125 -0.17(-6.18%)
Nov 26, 2021 2.700 2.890 2.600 2.750 207,517 -0.05(-1.79%)
Nov 24, 2021 2.670 2.810 2.660 2.800 351,845 +0.15(+5.66%)
Nov 23, 2021 2.720 2.760 2.580 2.650 386,759 -0.05(-1.85%)
Nov 22, 2021 2.950 2.950 2.660 2.700 204,001 -0.23(-7.85%)
Nov 19, 2021 2.950 2.990 2.900 2.930 105,649 -0.01(-0.34%)
Nov 18, 2021 3.100 2.950 2.890 2.940 415,201 -0.17(-5.47%)
Nov 17, 2021 3.090 3.230 3.000 3.110 331,518 +0.03(+0.97%)
Nov 16, 2021 4.300 4.300 3.030 3.080 1,267,823 -1.30(-29.76%)
Nov 15, 2021 4.440 4.610 4.350 4.385 94,531 -0.08(-1.90%)
Nov 12, 2021 4.470 4.620 4.400 4.470 113,658 +0.07(+1.59%)
Nov 11, 2021 4.430 4.680 4.300 4.400 67,604 +0.05(+1.15%)
Nov 10, 2021 4.500 4.300 4.350 98,302 -0.17(-3.76%)
Nov 09, 2021 4.590 4.640 4.450 4.520 130,814 -0.12(-2.59%)
Nov 08, 2021 4.710 4.741 4.590 4.640 67,033 -0.05(-1.07%)
Nov 05, 2021 4.520 4.800 4.474 4.690 117,666 +0.15(+3.30%)
Nov 04, 2021 4.760 4.870 4.373 4.540 103,026 -0.19(-4.02%)
Nov 03, 2021 4.650 4.820 4.625 4.730 136,883 +0.04(+0.85%)
Nov 02, 2021 4.650 4.790 4.561 4.690 98,304 -0.08(-1.68%)
Nov 01, 2021 4.820 4.760 4.660 4.770 115,491 +0.01(+0.21%)
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%)
Oct 01, 2021 5.960 5.983 5.570 5.660 47,257 -0.35(-5.82%)
Sep 30, 2021 6.130 6.300 5.930 6.010 33,151 -0.12(-1.96%)
Sep 29, 2021 6.070 6.480 6.070 6.130 14,729 +0.07(+1.16%)
Sep 28, 2021 6.110 6.150 6.050 6.060 30,168 -0.10(-1.62%)
Sep 27, 2021 6.200 6.450 6.160 6.160 29,590 -0.11(-1.75%)
Sep 24, 2021 6.280 6.400 6.230 6.270 16,755 -0.12(-1.88%)
Sep 23, 2021 6.280 6.390 6.155 6.390 43,160 +0.03(+0.47%)
Sep 22, 2021 6.530 6.530 6.210 6.360 22,230 -0.19(-2.90%)
Sep 21, 2021 6.530 6.600 6.390 6.550 11,164 +0.02(+0.31%)
Sep 20, 2021 7.090 7.410 6.510 6.530 42,247 -0.57(-8.03%)
Sep 17, 2021 7.730 7.730 6.870 7.100 157,451 -0.60(-7.79%)
Sep 16, 2021 7.160 7.840 7.050 7.700 71,352 +0.48(+6.65%)
Sep 15, 2021 7.220 7.688 7.060 7.220 21,615 +0.03(+0.42%)
Sep 14, 2021 7.620 7.620 7.190 7.190 33,385 -0.32(-4.26%)
Sep 13, 2021 7.770 7.780 7.350 7.510 53,309 -0.30(-3.84%)
Sep 10, 2021 8.060 8.060 7.795 7.810 16,356 -0.02(-0.26%)
Sep 09, 2021 8.250 8.250 7.760 7.830 37,382 -0.27(-3.33%)
Sep 08, 2021 8.210 8.260 7.850 8.100 38,963 +0.12(+1.50%)
Sep 07, 2021 7.900 8.230 7.770 7.980 42,697 +0.09(+1.14%)
Sep 03, 2021 8.120 8.120 7.770 7.890 23,129 -0.04(-0.50%)
Sep 02, 2021 7.590 8.010 7.590 7.930 50,474 +0.28(+3.66%)
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.