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 -0.0052 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 1.120 1.180 1.100 1.140 29,946 +0.02(+1.79%)
Oct 30, 2023 1.040 1.120 1.040 1.120 30,067 +0.08(+7.69%)
Oct 27, 2023 1.110 1.117 1.030 1.040 88,605 -0.03(-2.80%)
Oct 26, 2023 1.120 1.120 1.060 1.070 76,137 -0.03(-2.73%)
Oct 25, 2023 1.130 1.140 1.090 1.100 56,928 -0.03(-3.08%)
Oct 24, 2023 1.150 1.190 1.098 1.135 236,194 -0.00(-0.44%)
Oct 23, 2023 1.200 1.255 1.130 1.140 101,899 -0.04(-3.39%)
Oct 20, 2023 1.190 1.240 1.120 1.180 119,554 +0.00(+0.00%)
Oct 19, 2023 1.370 1.390 1.160 1.180 162,784 -0.20(-14.18%)
Oct 18, 2023 1.570 1.570 1.370 1.375 135,632 -0.21(-12.97%)
Oct 17, 2023 1.590 1.650 1.580 1.580 94,287 -0.04(-2.47%)
Oct 16, 2023 1.590 1.630 1.530 1.620 80,071 +0.03(+1.89%)
Oct 13, 2023 1.670 1.670 1.570 1.590 75,643 -0.06(-3.64%)
Oct 12, 2023 1.720 1.750 1.620 1.650 164,605 -0.04(-2.37%)
Oct 11, 2023 1.730 1.750 1.660 1.690 94,488 -0.06(-3.43%)
Oct 10, 2023 1.940 2.030 1.680 1.750 254,446 -0.18(-9.33%)
Oct 09, 2023 2.030 2.140 1.920 1.930 48,283 -0.13(-6.31%)
Oct 06, 2023 2.110 2.110 2.060 2.060 17,832 -0.02(-0.96%)
Oct 05, 2023 2.160 2.160 2.040 2.080 48,884 +0.05(+2.46%)
Oct 04, 2023 2.130 2.170 2.030 2.030 27,875 -0.09(-4.25%)
Oct 03, 2023 2.190 2.200 2.100 2.120 28,420 -0.04(-1.85%)
Oct 02, 2023 2.280 2.310 2.120 2.160 52,089 -0.10(-4.42%)
Sep 29, 2023 2.250 2.300 2.230 2.260 6,731 +0.03(+1.35%)
Sep 28, 2023 2.230 2.350 2.222 2.230 18,845 -0.02(-0.89%)
Sep 27, 2023 2.310 2.330 2.250 2.250 14,537 -0.02(-0.88%)
Sep 26, 2023 2.260 2.340 2.250 2.270 28,318 -0.05(-2.16%)
Sep 25, 2023 2.370 2.370 2.310 2.320 17,741 -0.06(-2.52%)
Sep 22, 2023 2.450 2.510 2.340 2.380 69,253 -0.06(-2.46%)
Sep 21, 2023 2.420 2.460 2.370 2.440 17,722 -0.01(-0.41%)
Sep 20, 2023 2.450 2.470 2.440 2.450 6,973 +0.02(+0.82%)
Sep 19, 2023 2.440 2.560 2.360 2.430 32,005 +0.01(+0.41%)
Sep 18, 2023 2.490 2.528 2.360 2.420 51,948 -0.04(-1.63%)
Sep 15, 2023 2.480 2.553 2.270 2.460 223,426 +0.01(+0.41%)
Sep 14, 2023 2.520 2.690 2.420 2.450 77,101 -0.04(-1.61%)
Sep 13, 2023 2.580 2.660 2.360 2.490 278,517 -0.05(-1.97%)
Sep 12, 2023 2.440 2.750 2.435 2.540 913,991 +0.26(+11.40%)
Sep 11, 2023 2.240 2.330 2.210 2.280 52,149 +0.05(+2.24%)
Sep 08, 2023 2.400 2.450 2.230 2.230 231,071 +0.00(+0.00%)
Sep 07, 2023 2.260 2.300 2.143 2.230 62,004 -0.04(-1.76%)
Sep 06, 2023 2.270 2.310 2.220 2.270 52,421 +0.02(+0.89%)
Sep 05, 2023 2.250 2.328 2.230 2.250 58,876 +0.02(+0.90%)
Sep 01, 2023 2.250 2.280 2.190 2.230 18,146 -0.02(-0.89%)
Aug 31, 2023 2.230 2.270 2.180 2.250 62,296 +0.02(+1.12%)
Aug 30, 2023 2.250 2.260 2.190 2.225 20,380 -0.02(-1.11%)
Aug 29, 2023 2.210 2.280 2.190 2.250 39,519 +0.00(+0.00%)
Aug 28, 2023 2.220 2.264 2.170 2.250 19,563 +0.07(+3.21%)
Aug 25, 2023 2.230 2.240 2.170 2.180 41,171 -0.02(-0.91%)
Aug 24, 2023 2.180 2.210 2.150 2.200 26,760 +0.01(+0.46%)
Aug 23, 2023 2.180 2.275 2.170 2.190 60,805 +0.00(+0.00%)
Aug 22, 2023 2.210 2.230 2.140 2.190 30,683 -0.01(-0.45%)
Aug 21, 2023 2.280 2.300 2.200 2.200 28,921 -0.15(-6.38%)
Aug 18, 2023 2.320 2.350 2.250 2.350 33,716 +0.02(+0.86%)
Aug 17, 2023 2.230 2.330 2.230 2.330 11,061 +0.11(+4.95%)
Aug 16, 2023 2.160 2.250 2.160 2.220 17,887 +0.06(+2.78%)
Aug 15, 2023 2.080 2.220 2.080 2.160 82,846 -0.03(-1.37%)
Aug 14, 2023 2.200 2.230 2.110 2.190 39,760 -0.04(-1.57%)
Aug 11, 2023 2.230 2.250 2.200 2.225 31,508 -0.04(-1.98%)
Aug 10, 2023 2.210 2.270 2.201 2.270 35,022 +0.02(+0.89%)
Aug 09, 2023 2.240 2.250 2.150 2.250 19,377 +0.04(+1.81%)
Aug 08, 2023 2.210 2.250 2.145 2.210 16,818 +0.03(+1.38%)
Aug 07, 2023 2.340 2.335 2.160 2.180 54,080 -0.12(-5.22%)
Aug 04, 2023 2.380 2.380 2.260 2.300 77,170 -0.06(-2.54%)
Aug 03, 2023 2.290 2.390 2.230 2.360 244,380 +0.07(+3.06%)
Aug 02, 2023 2.280 2.300 2.210 2.290 75,021 -0.01(-0.43%)
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.