Indicators

Spruce Biosciences Inc (NQ: SPRB )

0.7899 -0.0349 (-4.23%)

Streaming Delayed Price Updated: 2:14 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.710	1.800	1.701	1.760	56,204	-0.01(-0.56%)
Apr 28, 2022	1.900	1.910	1.650	1.770	209,173	-0.08(-4.32%)
Apr 27, 2022	1.910	1.990	1.830	1.850	114,254	-0.05(-2.63%)
Apr 26, 2022	1.970	1.970	1.810	1.900	139,887	-0.07(-3.55%)
Apr 25, 2022	2.030	2.030	1.890	1.970	67,307	-0.05(-2.48%)
Apr 22, 2022	2.090	2.090	1.990	2.020	139,694	-0.07(-3.35%)
Apr 21, 2022	2.160	2.220	2.020	2.090	151,367	-0.05(-2.34%)
Apr 20, 2022	2.220	2.238	2.060	2.140	172,415	-0.08(-3.60%)
Apr 19, 2022	2.090	2.290	2.070	2.220	429,339	+0.14(+6.73%)
Apr 18, 2022	2.130	2.170	2.030	2.080	143,579	-0.04(-1.89%)
Apr 14, 2022	2.050	2.170	1.995	2.120	92,604	+0.09(+4.43%)
Apr 13, 2022	1.920	2.050	1.890	2.030	96,601	+0.12(+6.28%)
Apr 12, 2022	1.950	2.000	1.880	1.910	89,628	+0.01(+0.53%)
Apr 11, 2022	2.010	2.100	1.900	1.900	48,959	-0.11(-5.47%)
Apr 08, 2022	2.120	2.120	1.980	2.010	86,259	-0.10(-4.74%)
Apr 07, 2022	2.060	2.210	2.010	2.110	75,427	+0.05(+2.43%)
Apr 06, 2022	2.200	2.200	2.050	2.060	41,875	-0.09(-4.19%)
Apr 05, 2022	2.210	2.220	2.110	2.150	36,564	-0.08(-3.59%)
Apr 04, 2022	2.090	2.245	2.030	2.230	60,009	+0.10(+4.69%)

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.