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

Spruce Biosciences Inc (NQ: SPRB )

0.8455 +0.0460 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2023 2.430 2.480 2.350 2.430 39,398 +0.03(+1.25%)
May 30, 2023 2.410 2.470 2.360 2.400 38,511 -0.03(-1.23%)
May 26, 2023 2.360 2.490 2.270 2.430 166,828 +0.17(+7.52%)
May 25, 2023 2.640 2.648 2.230 2.260 225,027 -0.34(-13.08%)
May 24, 2023 2.500 2.630 2.410 2.600 49,738 +0.15(+6.12%)
May 23, 2023 2.520 2.600 2.370 2.450 112,369 -0.01(-0.41%)
May 22, 2023 2.360 2.530 2.270 2.460 336,687 +0.13(+5.58%)
May 19, 2023 2.230 2.340 2.230 2.330 1,696,268 +0.07(+3.10%)
May 18, 2023 2.330 2.330 2.240 2.260 53,822 -0.04(-1.74%)
May 17, 2023 2.310 2.340 2.120 2.300 130,006 +0.10(+4.55%)
May 16, 2023 2.180 2.200 2.091 2.200 54,936 +0.02(+0.92%)
May 15, 2023 2.120 2.220 2.080 2.180 75,793 -0.05(-2.24%)
May 12, 2023 2.230 2.240 2.180 2.230 22,507 +0.00(+0.00%)
May 11, 2023 2.320 2.320 2.184 2.230 43,878 -0.08(-3.25%)
May 10, 2023 2.310 2.340 2.270 2.305 65,637 +0.03(+1.10%)
May 09, 2023 2.230 2.380 2.210 2.280 87,102 +0.01(+0.44%)
May 08, 2023 2.310 2.310 2.210 2.270 49,503 -0.03(-1.30%)
May 05, 2023 2.350 2.420 2.280 2.300 93,835 -0.05(-2.13%)
May 04, 2023 2.210 2.370 2.180 2.350 65,229 +0.16(+7.31%)
May 03, 2023 2.050 2.250 2.030 2.190 75,144 +0.12(+5.80%)
May 02, 2023 2.110 2.130 2.020 2.070 102,096 -0.02(-0.96%)
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.