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 -0.0008 (-0.11%)
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 (%)
Oct 29, 2021 4.870 4.980 4.660 4.760 93,649 -0.09(-1.86%)
Oct 28, 2021 4.710 4.988 4.580 4.850 314,941 +0.36(+8.02%)
Oct 27, 2021 4.580 4.750 4.440 4.490 83,531 -0.09(-1.97%)
Oct 26, 2021 4.510 4.580 66,703 +0.04(+0.88%)
Oct 25, 2021 4.400 4.590 4.360 4.540 63,972 +0.17(+3.89%)
Oct 22, 2021 4.420 4.530 4.250 4.370 127,956 -0.18(-3.96%)
Oct 21, 2021 4.550 4.650 4.470 4.550 102,977 +0.00(+0.00%)
Oct 20, 2021 4.610 4.650 4.510 4.550 88,625 +0.05(+1.11%)
Oct 19, 2021 4.530 4.682 4.440 4.500 244,824 +0.03(+0.67%)
Oct 18, 2021 4.410 4.580 4.410 4.470 41,633 -0.01(-0.22%)
Oct 15, 2021 4.850 4.850 4.450 4.480 90,714 -0.25(-5.29%)
Oct 14, 2021 4.900 4.980 4.690 4.730 104,341 -0.17(-3.47%)
Oct 13, 2021 5.010 5.067 4.870 4.900 46,893 -0.12(-2.39%)
Oct 12, 2021 5.150 5.170 5.010 5.020 35,101 -0.16(-3.09%)
Oct 11, 2021 5.210 5.240 5.180 5.180 12,924 +0.00(+0.00%)
Oct 08, 2021 5.420 5.580 5.090 5.180 45,639 -0.27(-4.95%)
Oct 07, 2021 5.550 5.660 5.400 5.450 50,679 -0.11(-1.98%)
Oct 06, 2021 5.600 5.810 5.440 5.560 25,723 -0.18(-3.14%)
Oct 05, 2021 5.780 5.980 5.650 5.740 37,874 +0.08(+1.41%)
Oct 04, 2021 5.780 5.840 5.610 5.660 57,152 +0.00(+0.00%)
Oct 01, 2021 5.960 5.983 5.570 5.660 47,257 -0.35(-5.82%)
Sep 30, 2021 6.130 6.300 5.930 6.010 33,151 -0.12(-1.96%)
Sep 29, 2021 6.070 6.480 6.070 6.130 14,729 +0.07(+1.16%)
Sep 28, 2021 6.110 6.150 6.050 6.060 30,168 -0.10(-1.62%)
Sep 27, 2021 6.200 6.450 6.160 6.160 29,590 -0.11(-1.75%)
Sep 24, 2021 6.280 6.400 6.230 6.270 16,755 -0.12(-1.88%)
Sep 23, 2021 6.280 6.390 6.155 6.390 43,160 +0.03(+0.47%)
Sep 22, 2021 6.530 6.530 6.210 6.360 22,230 -0.19(-2.90%)
Sep 21, 2021 6.530 6.600 6.390 6.550 11,164 +0.02(+0.31%)
Sep 20, 2021 7.090 7.410 6.510 6.530 42,247 -0.57(-8.03%)
Sep 17, 2021 7.730 7.730 6.870 7.100 157,451 -0.60(-7.79%)
Sep 16, 2021 7.160 7.840 7.050 7.700 71,352 +0.48(+6.65%)
Sep 15, 2021 7.220 7.688 7.060 7.220 21,615 +0.03(+0.42%)
Sep 14, 2021 7.620 7.620 7.190 7.190 33,385 -0.32(-4.26%)
Sep 13, 2021 7.770 7.780 7.350 7.510 53,309 -0.30(-3.84%)
Sep 10, 2021 8.060 8.060 7.795 7.810 16,356 -0.02(-0.26%)
Sep 09, 2021 8.250 8.250 7.760 7.830 37,382 -0.27(-3.33%)
Sep 08, 2021 8.210 8.260 7.850 8.100 38,963 +0.12(+1.50%)
Sep 07, 2021 7.900 8.230 7.770 7.980 42,697 +0.09(+1.14%)
Sep 03, 2021 8.120 8.120 7.770 7.890 23,129 -0.04(-0.50%)
Sep 02, 2021 7.590 8.010 7.590 7.930 50,474 +0.28(+3.66%)
Sep 01, 2021 7.990 7.990 7.470 7.650 48,836 -0.02(-0.26%)
Aug 31, 2021 7.380 7.745 7.375 7.670 39,301 +0.24(+3.23%)
Aug 30, 2021 7.790 8.139 7.280 7.430 82,923 -0.41(-5.23%)
Aug 27, 2021 7.800 7.870 7.410 7.840 90,997 +0.34(+4.53%)
Aug 26, 2021 7.500 7.813 7.310 7.500 22,119 -0.10(-1.32%)
Aug 25, 2021 7.830 8.300 7.510 7.600 20,185 -0.30(-3.80%)
Aug 24, 2021 8.420 8.420 7.720 7.900 24,883 -0.43(-5.16%)
Aug 23, 2021 8.330 8.430 8.155 8.330 14,386 +0.14(+1.71%)
Aug 20, 2021 7.780 8.400 7.780 8.190 32,024 +0.34(+4.33%)
Aug 19, 2021 8.140 8.590 7.630 7.850 21,712 -0.35(-4.27%)
Aug 18, 2021 7.550 8.360 7.550 8.200 47,629 +0.74(+9.92%)
Aug 17, 2021 7.300 7.840 7.210 7.460 68,521 +0.01(+0.13%)
Aug 16, 2021 7.630 7.650 7.200 7.450 32,869 -0.22(-2.87%)
Aug 13, 2021 7.700 7.920 7.290 7.670 43,392 +0.01(+0.13%)
Aug 12, 2021 7.960 8.150 7.280 7.660 46,538 -0.32(-4.01%)
Aug 11, 2021 8.070 8.070 7.830 7.980 42,867 +0.07(+0.88%)
Aug 10, 2021 8.040 8.210 7.860 7.910 35,451 -0.18(-2.22%)
Aug 09, 2021 8.530 8.530 7.930 8.090 32,338 -0.38(-4.49%)
Aug 06, 2021 8.460 8.500 8.300 8.470 29,890 +0.00(+0.00%)
Aug 05, 2021 8.650 8.770 8.400 8.470 58,247 -0.11(-1.28%)
Aug 04, 2021 8.660 9.260 8.500 8.580 44,654 -0.17(-1.94%)
Aug 03, 2021 8.870 9.000 8.510 8.750 29,123 -0.17(-1.91%)
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.