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

Spruce Biosciences Inc (NQ: SPRB )

0.7004 -0.0006 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2023 2.220 2.300 2.180 2.210 174,071 +0.02(+0.91%)
Mar 30, 2023 2.190 2.200 2.140 2.190 47,160 +0.05(+2.34%)
Mar 29, 2023 2.240 2.272 2.120 2.140 187,045 -0.11(-5.10%)
Mar 28, 2023 2.270 2.298 2.240 2.255 90,188 -0.06(-2.38%)
Mar 27, 2023 2.260 2.380 2.220 2.310 272,452 +0.06(+2.67%)
Mar 24, 2023 2.260 2.330 2.230 2.250 70,980 -0.04(-1.75%)
Mar 23, 2023 2.350 2.350 2.230 2.290 85,092 +0.03(+1.33%)
Mar 22, 2023 2.280 2.320 2.241 2.260 111,311 -0.05(-2.16%)
Mar 21, 2023 2.310 2.340 2.260 2.310 247,656 +0.01(+0.43%)
Mar 20, 2023 2.320 2.390 2.230 2.300 127,894 -0.02(-0.86%)
Mar 17, 2023 2.280 2.370 2.210 2.320 75,753 +0.03(+1.31%)
Mar 16, 2023 2.240 2.350 2.230 2.290 121,583 +0.03(+1.33%)
Mar 15, 2023 2.270 2.350 2.200 2.260 236,900 -0.07(-3.00%)
Mar 14, 2023 2.330 2.420 2.280 2.330 183,397 +0.01(+0.43%)
Mar 13, 2023 2.320 2.380 2.260 2.320 156,192 -0.02(-0.85%)
Mar 10, 2023 2.340 2.390 2.180 2.340 219,224 -0.04(-1.68%)
Mar 09, 2023 2.350 2.460 2.320 2.380 126,230 +0.01(+0.42%)
Mar 08, 2023 2.370 2.419 2.300 2.370 71,973 -0.02(-0.84%)
Mar 07, 2023 2.370 2.440 2.310 2.390 93,542 -0.01(-0.42%)
Mar 06, 2023 2.430 2.430 2.310 2.400 141,481 +0.00(+0.00%)
Mar 03, 2023 2.450 2.530 2.350 2.400 97,174 +0.00(+0.00%)
Mar 02, 2023 2.250 2.480 2.230 2.400 213,346 +0.13(+5.73%)
Mar 01, 2023 2.320 2.400 2.200 2.270 194,623 +0.00(+0.00%)
Feb 28, 2023 2.150 2.340 2.140 2.270 166,998 +0.10(+4.61%)
Feb 27, 2023 2.210 2.250 2.150 2.170 204,248 -0.03(-1.36%)
Feb 24, 2023 2.270 2.330 2.170 2.200 414,203 -0.13(-5.58%)
Feb 23, 2023 2.350 2.500 2.271 2.330 1,353,649 -0.04(-1.69%)
Feb 22, 2023 2.560 2.570 2.330 2.370 388,496 -0.03(-1.25%)
Feb 21, 2023 2.590 2.610 2.370 2.400 217,051 -0.17(-6.61%)
Feb 17, 2023 2.480 2.630 2.480 2.570 154,695 +0.06(+2.39%)
Feb 16, 2023 2.720 2.800 2.450 2.510 296,966 -0.22(-8.06%)
Feb 15, 2023 2.700 2.830 2.621 2.730 297,951 +0.03(+1.11%)
Feb 14, 2023 2.610 2.800 2.610 2.700 121,425 +0.06(+2.27%)
Feb 13, 2023 2.880 2.880 2.640 2.640 456,043 -0.14(-5.04%)
Feb 10, 2023 2.960 3.060 2.780 2.780 209,954 -0.22(-7.33%)
Feb 09, 2023 3.410 3.570 2.990 3.000 1,338,176 -0.17(-5.36%)
Feb 08, 2023 3.190 3.460 3.120 3.170 212,081 +0.00(+0.00%)
Feb 07, 2023 3.060 3.170 2.970 3.170 66,185 +0.11(+3.59%)
Feb 06, 2023 2.820 3.150 2.820 3.060 155,611 +0.15(+5.15%)
Feb 03, 2023 3.055 3.180 2.804 2.910 141,243 -0.13(-4.28%)
Feb 02, 2023 3.010 3.085 2.876 3.040 196,470 +0.03(+1.00%)
Feb 01, 2023 3.120 3.120 2.770 3.010 228,233 +0.06(+2.03%)
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%)
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.