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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 2.150 2.340 2.140 2.270 166,998 +0.10(+4.61%)
Feb 27, 2023 2.210 2.250 2.150 2.170 204,248 -0.03(-1.36%)
Feb 24, 2023 2.270 2.330 2.170 2.200 414,203 -0.13(-5.58%)
Feb 23, 2023 2.350 2.500 2.271 2.330 1,353,649 -0.04(-1.69%)
Feb 22, 2023 2.560 2.570 2.330 2.370 388,496 -0.03(-1.25%)
Feb 21, 2023 2.590 2.610 2.370 2.400 217,051 -0.17(-6.61%)
Feb 17, 2023 2.480 2.630 2.480 2.570 154,695 +0.06(+2.39%)
Feb 16, 2023 2.720 2.800 2.450 2.510 296,966 -0.22(-8.06%)
Feb 15, 2023 2.700 2.830 2.621 2.730 297,951 +0.03(+1.11%)
Feb 14, 2023 2.610 2.800 2.610 2.700 121,425 +0.06(+2.27%)
Feb 13, 2023 2.880 2.880 2.640 2.640 456,043 -0.14(-5.04%)
Feb 10, 2023 2.960 3.060 2.780 2.780 209,954 -0.22(-7.33%)
Feb 09, 2023 3.410 3.570 2.990 3.000 1,338,176 -0.17(-5.36%)
Feb 08, 2023 3.190 3.460 3.120 3.170 212,081 +0.00(+0.00%)
Feb 07, 2023 3.060 3.170 2.970 3.170 66,185 +0.11(+3.59%)
Feb 06, 2023 2.820 3.150 2.820 3.060 155,611 +0.15(+5.15%)
Feb 03, 2023 3.055 3.180 2.804 2.910 141,243 -0.13(-4.28%)
Feb 02, 2023 3.010 3.085 2.876 3.040 196,470 +0.03(+1.00%)
Feb 01, 2023 3.120 3.120 2.770 3.010 228,233 +0.06(+2.03%)
Jan 31, 2023 2.720 3.090 2.720 2.950 104,461 +0.23(+8.46%)
Jan 30, 2023 2.890 2.900 2.700 2.720 93,514 -0.21(-7.17%)
Jan 27, 2023 3.030 3.138 2.860 2.930 180,958 -0.16(-5.18%)
Jan 26, 2023 2.790 3.250 2.720 3.090 668,395 +0.30(+10.75%)
Jan 25, 2023 2.670 2.830 2.550 2.790 289,045 +0.17(+6.49%)
Jan 24, 2023 2.550 2.730 2.520 2.620 368,083 +0.02(+0.77%)
Jan 23, 2023 2.520 2.700 2.490 2.600 188,649 +0.04(+1.56%)
Jan 20, 2023 2.550 2.610 2.490 2.560 177,328 +0.00(+0.00%)
Jan 19, 2023 2.450 2.580 2.400 2.560 100,332 +0.10(+4.07%)
Jan 18, 2023 2.750 2.750 2.410 2.460 177,948 -0.19(-7.17%)
Jan 17, 2023 2.660 2.790 2.530 2.650 202,136 -0.11(-3.99%)
Jan 13, 2023 2.770 2.840 2.660 2.760 248,373 +0.02(+0.73%)
Jan 12, 2023 2.740 2.950 2.417 2.740 794,193 -0.16(-5.52%)
Jan 11, 2023 2.600 2.910 2.550 2.900 900,181 +0.29(+11.11%)
Jan 10, 2023 2.400 2.830 2.390 2.610 1,636,137 +0.08(+3.16%)
Jan 09, 2023 2.760 2.870 2.160 2.530 13,189,141 +0.11(+4.55%)
Jan 06, 2023 3.170 3.380 2.190 2.420 63,553,464 +1.17(+93.60%)
Jan 05, 2023 1.260 1.290 1.190 1.250 3,149,912 +0.02(+1.63%)
Jan 04, 2023 1.170 1.280 1.160 1.230 40,967 +0.08(+6.96%)
Jan 03, 2023 1.080 1.170 1.080 1.150 36,009 +0.05(+4.79%)
Dec 30, 2022 1.110 1.160 1.050 1.097 40,655 -0.00(-0.37%)
Dec 29, 2022 1.080 1.130 1.060 1.101 26,809 +0.03(+2.94%)
Dec 28, 2022 1.100 1.100 1.050 1.070 20,401 -0.02(-1.83%)
Dec 27, 2022 1.090 1.090 1.071 1.090 23,367 +0.01(+0.93%)
Dec 23, 2022 1.070 1.100 1.030 1.080 12,010 +0.04(+3.85%)
Dec 22, 2022 1.010 1.090 1.010 1.040 58,457 +0.01(+0.97%)
Dec 21, 2022 1.080 1.080 1.030 1.030 35,939 -0.02(-1.90%)
Dec 20, 2022 1.100 1.130 1.007 1.050 192,988 +0.04(+3.96%)
Dec 19, 2022 1.033 1.060 1.010 1.010 41,827 -0.05(-4.72%)
Dec 16, 2022 1.010 1.100 0.9741 1.060 43,259 +0.06(+6.00%)
Dec 15, 2022 1.030 1.060 1.000 1.000 44,638 -0.05(-4.76%)
Dec 14, 2022 1.030 1.080 0.9903 1.050 71,141 +0.06(+6.44%)
Dec 13, 2022 1.160 1.160 0.9547 0.9865 105,359 -0.03(-3.28%)
Dec 12, 2022 1.080 1.080 1.000 1.020 115,302 +0.00(+0.00%)
Dec 09, 2022 1.070 1.080 1.010 1.020 36,847 -0.03(-2.86%)
Dec 08, 2022 1.150 1.150 1.020 1.050 48,041 +0.02(+1.94%)
Dec 07, 2022 1.110 1.110 1.020 1.030 37,838 -0.08(-7.21%)
Dec 06, 2022 1.147 1.147 1.080 1.110 18,390 -0.06(-5.13%)
Dec 05, 2022 1.130 1.200 1.100 1.170 49,474 +0.02(+1.74%)
Dec 02, 2022 1.150 1.170 1.120 1.150 30,292 +0.01(+0.88%)
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.