Indicators

Spruce Biosciences Inc (NQ: SPRB )

0.7149 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	1.910	1.960	1.800	1.850	37,522	-0.02(-1.07%)
Jul 28, 2022	1.900	1.920	1.860	1.870	7,923	+0.01(+0.54%)
Jul 27, 2022	1.840	1.920	1.840	1.860	16,693	-0.04(-2.11%)
Jul 26, 2022	1.960	2.020	1.900	1.900	44,586	-0.06(-3.06%)
Jul 25, 2022	2.070	2.070	1.960	1.960	14,359	-0.03(-1.51%)
Jul 22, 2022	1.990	2.060	1.990	1.990	23,711	-0.02(-1.00%)
Jul 21, 2022	2.000	2.050	2.000	2.010	29,266	+0.00(+0.00%)
Jul 20, 2022	2.000	2.060	1.980	2.010	43,878	+0.05(+2.55%)
Jul 19, 2022	1.870	2.020	1.870	1.960	52,253	+0.05(+2.62%)
Jul 18, 2022	1.890	2.010	1.890	1.910	27,981	+0.02(+1.06%)
Jul 15, 2022	1.860	2.000	1.860	1.890	31,935	+0.03(+1.61%)
Jul 14, 2022	1.890	1.940	1.813	1.860	20,381	-0.12(-6.06%)
Jul 13, 2022	1.830	2.020	1.830	1.980	40,596	+0.11(+5.88%)
Jul 12, 2022	1.830	1.960	1.830	1.870	37,630	+0.02(+1.08%)
Jul 11, 2022	1.850	1.910	1.850	1.850	15,153	-0.05(-2.63%)
Jul 08, 2022	1.770	1.900	1.770	1.900	69,398	+0.08(+4.40%)
Jul 07, 2022	1.770	1.850	1.750	1.820	37,761	+0.06(+3.41%)
Jul 06, 2022	1.720	1.790	1.720	1.760	10,824	+0.01(+0.57%)
Jul 05, 2022	1.650	1.760	1.650	1.750	19,994	+0.05(+2.94%)

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.