Skip to main content

Spruce Biosciences Inc (NQ: SPRB )

0.7859 +0.0459 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,636,140 +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%)
Dec 01, 2022 1.180 1.180 1.110 1.140 34,307 +0.04(+3.64%)
Nov 30, 2022 1.100 1.130 1.080 1.100 56,707 +0.00(+0.00%)
Nov 29, 2022 1.100 1.130 1.070 1.100 42,987 -0.01(-0.90%)
Nov 28, 2022 1.110 1.150 1.070 1.110 34,964 +0.02(+1.83%)
Nov 25, 2022 1.070 1.110 1.040 1.090 8,513 -0.01(-0.91%)
Nov 23, 2022 1.080 1.120 1.010 1.100 64,621 +0.09(+8.91%)
Nov 22, 2022 1.090 1.092 1.000 1.010 68,326 -0.11(-9.82%)
Nov 21, 2022 1.150 1.180 1.020 1.120 113,752 +0.03(+2.75%)
Nov 18, 2022 1.120 1.150 1.070 1.090 139,308 -0.06(-5.22%)
Nov 17, 2022 1.160 1.190 1.080 1.150 276,630 -0.04(-3.36%)
Nov 16, 2022 1.070 1.300 1.010 1.190 585,783 +0.14(+13.33%)
Nov 15, 2022 1.050 1.181 1.050 1.050 19,638 +0.00(+0.00%)
Nov 14, 2022 1.140 1.140 1.050 1.050 20,207 -0.11(-9.48%)
Nov 11, 2022 1.030 1.160 1.030 1.160 41,013 +0.11(+10.48%)
Nov 10, 2022 1.210 1.210 1.010 1.050 100,883 +0.06(+6.06%)
Nov 09, 2022 1.270 1.270 0.9900 0.9900 37,963 -0.06(-5.71%)
Nov 08, 2022 1.010 1.100 1.010 1.050 69,900 +0.04(+3.96%)
Nov 07, 2022 1.030 1.110 1.000 1.010 36,482 -0.01(-0.98%)
Nov 04, 2022 1.110 1.130 1.000 1.020 48,904 -0.07(-6.42%)
Nov 03, 2022 1.130 1.170 1.090 1.090 22,138 +0.01(+0.93%)
Nov 02, 2022 1.190 1.200 1.070 1.080 38,517 -0.03(-2.70%)
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.