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 UNCHANGED
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 (%)
Dec 29, 2023 2.790 2.990 2.530 2.930 211,207 +0.08(+2.81%)
Dec 28, 2023 2.700 3.250 2.700 2.850 851,516 +0.14(+5.17%)
Dec 27, 2023 2.580 2.750 2.465 2.710 407,367 +0.23(+9.27%)
Dec 26, 2023 2.150 2.570 2.150 2.480 359,063 +0.30(+13.76%)
Dec 22, 2023 2.100 2.350 2.050 2.180 243,607 +0.13(+6.34%)
Dec 21, 2023 1.640 2.390 1.640 2.050 985,318 +0.41(+25.00%)
Dec 20, 2023 1.530 1.800 1.500 1.640 296,363 +0.08(+5.13%)
Dec 19, 2023 1.650 1.648 1.500 1.560 162,781 -0.05(-3.11%)
Dec 18, 2023 1.650 1.740 1.540 1.610 68,143 -0.05(-3.01%)
Dec 15, 2023 1.700 1.760 1.660 1.660 105,532 -0.02(-1.19%)
Dec 14, 2023 1.750 1.770 1.515 1.680 161,924 -0.06(-3.45%)
Dec 13, 2023 1.750 1.920 1.695 1.740 155,637 -0.01(-0.57%)
Dec 12, 2023 1.640 1.830 1.600 1.750 164,898 +0.10(+6.06%)
Dec 11, 2023 1.550 1.690 1.540 1.650 177,484 +0.15(+10.00%)
Dec 08, 2023 1.640 1.800 1.440 1.500 399,761 +0.05(+3.45%)
Dec 07, 2023 1.490 1.580 1.444 1.450 42,419 -0.05(-3.33%)
Dec 06, 2023 1.490 1.590 1.485 1.500 64,380 -0.02(-1.32%)
Dec 05, 2023 1.560 1.609 1.520 1.520 147,159 -0.04(-2.56%)
Dec 04, 2023 1.520 1.580 1.485 1.560 140,027 +0.07(+4.70%)
Dec 01, 2023 1.470 1.510 1.440 1.490 58,288 +0.09(+6.43%)
Nov 30, 2023 1.380 1.470 1.380 1.400 67,480 +0.03(+2.19%)
Nov 29, 2023 1.350 1.450 1.350 1.370 66,465 -0.03(-2.14%)
Nov 28, 2023 1.370 1.410 1.370 1.400 52,795 +0.00(+0.00%)
Nov 27, 2023 1.400 1.439 1.320 1.400 34,639 -0.02(-1.41%)
Nov 24, 2023 1.320 1.420 1.320 1.420 10,327 +0.06(+4.41%)
Nov 22, 2023 1.380 1.420 1.310 1.360 38,606 -0.01(-0.73%)
Nov 21, 2023 1.320 1.400 1.320 1.370 31,474 +0.01(+0.74%)
Nov 20, 2023 1.390 1.392 1.250 1.360 86,000 +0.01(+0.74%)
Nov 17, 2023 1.400 1.400 1.300 1.350 187,625 +0.01(+0.75%)
Nov 16, 2023 1.150 1.370 1.145 1.340 113,212 +0.19(+16.52%)
Nov 15, 2023 1.010 1.220 1.010 1.150 257,890 +0.11(+10.58%)
Nov 14, 2023 1.120 1.160 1.010 1.040 228,682 -0.04(-3.70%)
Nov 13, 2023 1.050 1.100 1.040 1.080 111,693 +0.03(+2.86%)
Nov 10, 2023 1.030 1.080 1.030 1.050 15,554 -0.01(-0.94%)
Nov 09, 2023 1.110 1.110 1.010 1.060 294,692 -0.06(-5.36%)
Nov 08, 2023 1.090 1.140 1.080 1.120 356,350 +0.03(+2.28%)
Nov 07, 2023 1.090 1.130 1.060 1.095 505,930 +0.01(+1.39%)
Nov 06, 2023 1.100 1.100 1.080 1.080 63,007 -0.01(-1.37%)
Nov 03, 2023 1.140 1.150 1.095 1.095 166,581 -0.03(-2.23%)
Nov 02, 2023 1.170 1.278 1.090 1.120 389,166 +0.00(+0.00%)
Nov 01, 2023 1.150 1.170 1.090 1.120 39,859 -0.02(-1.75%)
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%)
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.