Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spruce Biosciences Inc (NQ: SPRB )

0.7444 +0.0028 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2022 2.320 2.600 2.540 501,428 +0.17(+7.17%)
Jan 28, 2022 2.300 2.380 2.150 2.370 366,032 +0.11(+4.87%)
Jan 27, 2022 2.490 2.500 2.120 2.260 610,326 -0.22(-8.87%)
Jan 26, 2022 2.600 2.690 2.450 2.480 322,578 -0.06(-2.36%)
Jan 25, 2022 2.640 2.660 2.440 2.540 149,880 -0.03(-1.17%)
Jan 24, 2022 2.400 2.580 2.250 2.570 440,374 -0.01(-0.39%)
Jan 21, 2022 2.510 2.640 2.431 2.580 577,149 -0.02(-0.77%)
Jan 20, 2022 2.810 2.980 2.550 2.600 548,883 -0.16(-5.80%)
Jan 19, 2022 3.100 3.101 2.750 2.760 1,017,576 -0.31(-10.10%)
Jan 18, 2022 3.270 3.373 3.050 3.070 868,302 -0.36(-10.50%)
Jan 14, 2022 3.430 0 +0.06(+1.78%)
Jan 13, 2022 3.540 3.580 3.270 3.370 636,284 -0.17(-4.80%)
Jan 12, 2022 4.100 4.150 3.540 3.540 1,230,376 -0.57(-13.87%)
Jan 11, 2022 3.800 4.180 3.710 4.110 1,280,518 +0.27(+7.03%)
Jan 10, 2022 3.750 3.910 3.540 3.840 573,944 -0.02(-0.52%)
Jan 07, 2022 3.870 4.020 3.730 3.860 1,311,306 -0.18(-4.46%)
Jan 06, 2022 3.830 4.070 3.310 4.040 2,812,847 +0.48(+13.48%)
Jan 05, 2022 4.190 4.202 3.550 3.560 2,040,621 -0.66(-15.64%)
Jan 04, 2022 4.550 4.590 4.110 4.220 1,672,279 -0.37(-8.06%)
Jan 03, 2022 4.350 4.690 3.980 4.590 2,468,217 +0.13(+2.91%)
Dec 31, 2021 4.850 5.210 4.280 4.460 5,119,398 -0.56(-11.16%)
Dec 30, 2021 4.210 5.300 4.200 5.020 11,137,170 +0.74(+17.29%)
Dec 29, 2021 4.070 4.320 3.750 4.280 3,792,970 +0.36(+9.18%)
Dec 28, 2021 4.630 4.800 3.830 3.920 11,459,434 -0.29(-6.89%)
Dec 27, 2021 3.650 5.040 3.510 4.210 28,717,638 +0.49(+13.17%)
Dec 23, 2021 3.680 4.300 3.310 3.720 4,895,051 +0.19(+5.38%)
Dec 22, 2021 3.740 4.000 3.220 3.530 5,722,434 -0.64(-15.35%)
Dec 21, 2021 4.360 4.640 3.880 4.170 8,980,744 -0.10(-2.34%)
Dec 20, 2021 4.010 4.360 3.530 4.270 16,015,111 -0.76(-15.11%)
Dec 17, 2021 2.870 5.800 2.740 5.030 114,204,672 +2.55(+102.82%)
Dec 16, 2021 2.500 2.600 2.440 2.480 6,392,703 -0.02(-0.80%)
Dec 15, 2021 2.400 2.530 2.350 2.500 358,287 +0.07(+2.88%)
Dec 14, 2021 2.450 2.480 2.330 2.430 272,383 -0.06(-2.41%)
Dec 13, 2021 2.570 2.608 2.310 2.490 696,439 -0.03(-1.19%)
Dec 10, 2021 2.780 2.890 2.410 2.520 3,055,374 -0.04(-1.56%)
Dec 09, 2021 2.750 2.820 2.495 2.560 246,313 -0.16(-5.88%)
Dec 08, 2021 2.520 2.777 2.520 2.720 533,192 +0.17(+6.67%)
Dec 07, 2021 2.440 2.600 2.440 2.550 263,146 +0.15(+6.25%)
Dec 06, 2021 2.330 2.420 2.250 2.400 194,768 +0.07(+3.00%)
Dec 03, 2021 2.480 2.490 2.280 2.330 192,815 -0.14(-5.67%)
Dec 02, 2021 2.400 2.480 2.400 2.470 84,425 +0.06(+2.49%)
Dec 01, 2021 2.560 2.696 2.390 2.410 303,431 -0.17(-6.59%)
Nov 30, 2021 2.560 2.650 2.560 2.580 150,840 +0.00(+0.00%)
Nov 29, 2021 2.800 2.800 2.540 2.580 278,125 -0.17(-6.18%)
Nov 26, 2021 2.700 2.890 2.600 2.750 207,517 -0.05(-1.79%)
Nov 24, 2021 2.670 2.810 2.660 2.800 351,845 +0.15(+5.66%)
Nov 23, 2021 2.720 2.760 2.580 2.650 386,759 -0.05(-1.85%)
Nov 22, 2021 2.950 2.950 2.660 2.700 204,001 -0.23(-7.85%)
Nov 19, 2021 2.950 2.990 2.900 2.930 105,649 -0.01(-0.34%)
Nov 18, 2021 3.100 2.950 2.890 2.940 415,201 -0.17(-5.47%)
Nov 17, 2021 3.090 3.230 3.000 3.110 331,518 +0.03(+0.97%)
Nov 16, 2021 4.300 4.300 3.030 3.080 1,267,823 -1.30(-29.76%)
Nov 15, 2021 4.440 4.610 4.350 4.385 94,531 -0.08(-1.90%)
Nov 12, 2021 4.470 4.620 4.400 4.470 113,658 +0.07(+1.59%)
Nov 11, 2021 4.430 4.680 4.300 4.400 67,604 +0.05(+1.15%)
Nov 10, 2021 4.500 4.300 4.350 98,302 -0.17(-3.76%)
Nov 09, 2021 4.590 4.640 4.450 4.520 130,814 -0.12(-2.59%)
Nov 08, 2021 4.710 4.741 4.590 4.640 67,033 -0.05(-1.07%)
Nov 05, 2021 4.520 4.800 4.474 4.690 117,666 +0.15(+3.30%)
Nov 04, 2021 4.760 4.870 4.373 4.540 103,026 -0.19(-4.02%)
Nov 03, 2021 4.650 4.820 4.625 4.730 136,883 +0.04(+0.85%)
Nov 02, 2021 4.650 4.790 4.561 4.690 98,304 -0.08(-1.68%)
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.