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

Spruce Biosciences Inc (NQ: SPRB )

0.8455 +0.0460 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2022 1.400 1.405 1.370 1.370 8,951 +0.03(+2.24%)
Sep 29, 2022 1.440 1.440 1.310 1.340 18,709 -0.10(-6.94%)
Sep 28, 2022 1.320 1.480 1.270 1.440 30,779 +0.28(+24.14%)
Sep 27, 2022 1.360 1.365 1.160 1.160 56,965 -0.17(-12.78%)
Sep 26, 2022 1.320 1.380 1.320 1.330 29,906 -0.04(-2.92%)
Sep 23, 2022 1.430 1.460 1.360 1.370 29,264 -0.06(-4.20%)
Sep 22, 2022 1.450 1.500 1.370 1.430 13,517 -0.04(-2.72%)
Sep 21, 2022 1.550 1.593 1.470 1.470 23,113 -0.10(-6.37%)
Sep 20, 2022 1.510 1.580 1.510 1.570 12,370 -0.06(-3.68%)
Sep 19, 2022 1.630 1.690 1.630 1.630 29,479 -0.07(-4.12%)
Sep 16, 2022 1.720 1.753 1.700 1.700 13,073 -0.05(-2.86%)
Sep 15, 2022 1.740 1.800 1.740 1.750 21,685 +0.01(+0.57%)
Sep 14, 2022 1.740 1.833 1.740 1.740 15,824 -0.03(-1.69%)
Sep 13, 2022 1.720 1.850 1.720 1.770 10,342 -0.03(-1.67%)
Sep 12, 2022 1.800 1.870 1.740 1.800 21,425 +0.00(+0.00%)
Sep 09, 2022 1.900 1.950 1.800 1.800 136,930 -0.11(-5.76%)
Sep 08, 2022 1.860 1.990 1.860 1.910 15,167 +0.00(+0.00%)
Sep 07, 2022 1.840 1.910 1.830 1.910 20,432 +0.05(+2.69%)
Sep 06, 2022 1.900 1.920 1.820 1.860 24,389 -0.11(-5.58%)
Sep 02, 2022 1.924 2.020 1.924 1.970 20,459 -0.03(-1.50%)
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.