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

Spruce Biosciences Inc (NQ: SPRB )

0.7000 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2021 7.990 7.990 7.470 7.650 48,836 -0.02(-0.26%)
Aug 31, 2021 7.380 7.745 7.375 7.670 39,301 +0.24(+3.23%)
Aug 30, 2021 7.790 8.139 7.280 7.430 82,923 -0.41(-5.23%)
Aug 27, 2021 7.800 7.870 7.410 7.840 90,997 +0.34(+4.53%)
Aug 26, 2021 7.500 7.813 7.310 7.500 22,119 -0.10(-1.32%)
Aug 25, 2021 7.830 8.300 7.510 7.600 20,185 -0.30(-3.80%)
Aug 24, 2021 8.420 8.420 7.720 7.900 24,883 -0.43(-5.16%)
Aug 23, 2021 8.330 8.430 8.155 8.330 14,386 +0.14(+1.71%)
Aug 20, 2021 7.780 8.400 7.780 8.190 32,024 +0.34(+4.33%)
Aug 19, 2021 8.140 8.590 7.630 7.850 21,712 -0.35(-4.27%)
Aug 18, 2021 7.550 8.360 7.550 8.200 47,629 +0.74(+9.92%)
Aug 17, 2021 7.300 7.840 7.210 7.460 68,521 +0.01(+0.13%)
Aug 16, 2021 7.630 7.650 7.200 7.450 32,869 -0.22(-2.87%)
Aug 13, 2021 7.700 7.920 7.290 7.670 43,392 +0.01(+0.13%)
Aug 12, 2021 7.960 8.150 7.280 7.660 46,538 -0.32(-4.01%)
Aug 11, 2021 8.070 8.070 7.830 7.980 42,867 +0.07(+0.88%)
Aug 10, 2021 8.040 8.210 7.860 7.910 35,451 -0.18(-2.22%)
Aug 09, 2021 8.530 8.530 7.930 8.090 32,338 -0.38(-4.49%)
Aug 06, 2021 8.460 8.500 8.300 8.470 29,890 +0.00(+0.00%)
Aug 05, 2021 8.650 8.770 8.400 8.470 58,247 -0.11(-1.28%)
Aug 04, 2021 8.660 9.260 8.500 8.580 44,654 -0.17(-1.94%)
Aug 03, 2021 8.870 9.000 8.510 8.750 29,123 -0.17(-1.91%)
Aug 02, 2021 9.370 9.370 8.780 8.920 38,632 -0.29(-3.15%)
Jul 30, 2021 9.390 9.590 9.010 9.210 40,321 -0.22(-2.33%)
Jul 29, 2021 9.750 9.750 9.400 9.430 39,552 -0.31(-3.18%)
Jul 28, 2021 9.660 10.00 9.413 9.740 30,442 +0.23(+2.42%)
Jul 27, 2021 10.06 10.06 9.500 9.510 42,305 -0.49(-4.90%)
Jul 26, 2021 9.990 10.00 9.760 10.00 174,454 +0.45(+4.71%)
Jul 23, 2021 9.290 9.580 8.910 9.550 210,682 +0.21(+2.25%)
Jul 22, 2021 9.890 9.960 9.200 9.340 17,169 -0.55(-5.56%)
Jul 21, 2021 9.800 10.15 9.690 9.890 11,020 +0.06(+0.61%)
Jul 20, 2021 9.670 10.27 9.450 9.830 46,525 +0.18(+1.87%)
Jul 19, 2021 10.71 10.71 9.400 9.650 37,552 -0.26(-2.62%)
Jul 16, 2021 10.09 10.09 9.880 9.910 11,069 -0.03(-0.30%)
Jul 15, 2021 10.18 10.18 9.410 9.940 34,443 -0.30(-2.93%)
Jul 14, 2021 10.56 10.56 10.07 10.24 26,979 -0.17(-1.63%)
Jul 13, 2021 10.99 10.99 10.00 10.41 60,086 -0.13(-1.23%)
Jul 12, 2021 11.05 11.08 10.30 10.54 13,376 -0.43(-3.92%)
Jul 09, 2021 10.89 11.04 10.69 10.97 12,411 +0.35(+3.30%)
Jul 08, 2021 10.28 10.83 10.15 10.62 15,198 +0.27(+2.61%)
Jul 07, 2021 10.47 10.69 10.15 10.35 42,460 -0.09(-0.86%)
Jul 06, 2021 10.49 10.98 10.38 10.44 51,911 -0.12(-1.14%)
Jul 02, 2021 11.42 11.42 10.55 10.56 159,651 -0.70(-6.22%)
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.