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 (%)
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%)
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.