Spruce Biosciences Inc (NQ: SPRB )

9.550 +0.210 (+2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 9.290 9.580 8.910 9.550 210,682 +0.21(+2.25%)
Jul 22, 2021 9.890 9.960 9.200 9.340 17,169 -0.55(-5.56%)
Jul 21, 2021 9.800 10.15 9.690 9.890 11,020 +0.06(+0.61%)
Jul 20, 2021 9.670 10.27 9.450 9.830 46,525 +0.18(+1.87%)
Jul 19, 2021 10.71 10.71 9.400 9.650 37,552 -0.26(-2.62%)
Jul 16, 2021 10.09 10.09 9.880 9.910 11,069 -0.03(-0.30%)
Jul 15, 2021 10.18 10.18 9.410 9.940 34,443 -0.30(-2.93%)
Jul 14, 2021 10.56 10.56 10.07 10.24 26,979 -0.17(-1.63%)
Jul 13, 2021 10.99 10.99 10.00 10.41 60,086 -0.13(-1.23%)
Jul 12, 2021 11.05 11.08 10.30 10.54 13,376 -0.43(-3.92%)
Jul 09, 2021 10.89 11.04 10.69 10.97 12,411 +0.35(+3.30%)
Jul 08, 2021 10.28 10.83 10.15 10.62 15,198 +0.27(+2.61%)
Jul 07, 2021 10.47 10.69 10.15 10.35 42,460 -0.09(-0.86%)
Jul 06, 2021 10.49 10.98 10.38 10.44 51,911 -0.12(-1.14%)
Jul 02, 2021 11.42 11.42 10.55 10.56 159,651 -0.70(-6.22%)
Jul 01, 2021 11.20 11.51 11.11 11.26 68,497 +0.05(+0.45%)
Jun 30, 2021 10.95 11.34 10.82 11.21 37,677 +0.11(+0.99%)
Jun 29, 2021 11.25 11.36 10.96 11.10 31,391 +0.01(+0.09%)
Jun 28, 2021 10.93 11.36 10.84 11.09 84,925 +0.09(+0.82%)
Jun 25, 2021 10.54 11.37 10.54 11.00 435,754 +0.41(+3.87%)
Jun 24, 2021 10.62 11.01 10.40 10.59 67,994 +0.04(+0.38%)
Jun 23, 2021 10.50 10.85 10.45 10.55 53,046 +0.02(+0.19%)
Jun 22, 2021 10.00 10.64 10.00 10.53 144,834 +0.41(+4.05%)
Jun 21, 2021 11.52 11.54 9.130 10.12 309,681 -1.43(-12.38%)
Jun 18, 2021 11.42 11.65 11.05 11.55 147,294 -0.24(-2.04%)
Jun 17, 2021 12.12 12.26 11.28 11.79 85,509 -0.24(-2.00%)
Jun 16, 2021 11.50 12.03 11.43 12.03 87,201 +0.40(+3.44%)
Jun 15, 2021 12.29 12.30 11.50 11.63 33,724 -0.78(-6.29%)
Jun 14, 2021 11.77 12.91 11.72 12.41 75,666 +0.78(+6.71%)
Jun 11, 2021 12.08 12.52 11.59 11.63 50,422 -0.51(-4.20%)
Jun 10, 2021 12.71 12.97 12.08 12.14 36,292 -0.44(-3.50%)
Jun 09, 2021 12.92 13.02 12.41 12.58 23,204 -0.23(-1.80%)
Jun 08, 2021 13.05 13.05 12.49 12.81 37,208 +0.24(+1.91%)
Jun 07, 2021 12.11 12.70 12.04 12.57 56,170 +0.39(+3.20%)
Jun 04, 2021 12.00 12.88 12.00 12.18 34,351 +0.11(+0.91%)
Jun 03, 2021 13.38 13.87 12.01 12.07 79,157 -1.50(-11.05%)
Jun 02, 2021 14.00 14.00 13.45 13.57 20,601 -0.40(-2.86%)
Jun 01, 2021 14.23 14.78 13.74 13.97 20,808 -0.16(-1.13%)
May 28, 2021 14.24 15.08 13.66 14.13 54,346 +0.42(+3.06%)
May 27, 2021 13.64 14.18 13.32 13.71 32,396 +0.20(+1.48%)
May 26, 2021 13.25 13.55 13.05 13.51 27,670 +0.19(+1.43%)
May 25, 2021 14.43 14.55 13.18 13.32 26,487 -0.88(-6.20%)
May 24, 2021 15.06 15.06 14.18 14.20 37,524 -0.86(-5.71%)
May 21, 2021 15.52 15.52 14.93 15.06 47,517 -0.18(-1.18%)
May 20, 2021 15.29 15.62 15.00 15.24 57,071 -0.17(-1.10%)
May 19, 2021 15.84 15.86 14.81 15.41 173,586 +0.24(+1.58%)
May 18, 2021 15.55 15.78 14.99 15.17 172,096 -0.33(-2.13%)
May 17, 2021 15.14 15.53 14.97 15.50 38,324 +0.35(+2.31%)
May 14, 2021 15.02 15.48 15.00 15.15 62,482 +0.55(+3.77%)
May 13, 2021 14.45 15.52 14.45 14.60 394,107 -0.16(-1.08%)
May 12, 2021 14.65 16.19 14.65 14.76 16,219 +0.13(+0.89%)
May 11, 2021 15.17 15.44 14.45 14.63 31,878 -0.18(-1.22%)
May 10, 2021 15.13 15.65 14.63 14.81 52,841 -0.60(-3.89%)
May 07, 2021 15.51 15.70 15.28 15.41 91,450 -0.17(-1.09%)
May 06, 2021 15.51 16.21 15.05 15.58 37,719 +0.09(+0.58%)
May 05, 2021 15.00 15.88 15.00 15.49 16,601 +0.53(+3.54%)
May 04, 2021 15.53 15.53 14.63 14.96 20,269 -0.87(-5.50%)
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.