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 (%)
Jul 30, 2021 9.390 9.590 9.010 9.210 40,321 -0.22(-2.33%)
Jul 29, 2021 9.750 9.750 9.400 9.430 39,552 -0.31(-3.18%)
Jul 28, 2021 9.660 10.00 9.413 9.740 30,442 +0.23(+2.42%)
Jul 27, 2021 10.06 10.06 9.500 9.510 42,305 -0.49(-4.90%)
Jul 26, 2021 9.990 10.00 9.760 10.00 174,454 +0.45(+4.71%)
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 +0.15(+1.44%)
Jun 22, 2021 10.00 10.64 10.00 10.40 144,834 +0.28(+2.77%)
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 +0.25(+1.64%)
May 14, 2021 15.02 15.48 15.00 15.25 62,482 +0.65(+4.45%)
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%)
May 03, 2021 16.16 16.25 15.46 15.83 22,363 -0.37(-2.28%)
Apr 30, 2021 17.04 17.46 15.41 16.20 224,300 -1.26(-7.22%)
Apr 29, 2021 16.71 17.58 16.50 17.46 415,023 +0.76(+4.55%)
Apr 28, 2021 16.84 16.94 16.57 16.70 11,476 -0.14(-0.83%)
Apr 27, 2021 17.05 17.18 16.07 16.84 21,866 -0.21(-1.23%)
Apr 26, 2021 17.00 17.50 17.00 17.05 5,523 -0.02(-0.12%)
Apr 23, 2021 17.22 17.99 15.90 17.07 261,100 +0.15(+0.89%)
Apr 22, 2021 16.05 17.14 15.29 16.92 92,961 +0.99(+6.21%)
Apr 21, 2021 15.81 16.86 15.81 15.93 140,248 +0.06(+0.38%)
Apr 20, 2021 15.48 16.93 15.30 15.87 28,231 +0.30(+1.93%)
Apr 19, 2021 15.43 16.05 15.11 15.57 12,502 -0.03(-0.19%)
Apr 16, 2021 16.10 16.10 15.60 15.60 17,000 -0.65(-4.00%)
Apr 15, 2021 15.92 16.50 15.89 16.25 87,940 +0.38(+2.39%)
Apr 14, 2021 16.91 16.91 15.69 15.87 20,060 -0.93(-5.54%)
Apr 13, 2021 16.02 17.07 15.54 16.80 26,205 +0.67(+4.15%)
Apr 12, 2021 15.58 16.62 15.25 16.13 22,835 +0.55(+3.53%)
Apr 09, 2021 16.24 16.26 15.26 15.58 12,300 -0.52(-3.23%)
Apr 08, 2021 16.12 16.44 15.46 16.10 47,895 +0.38(+2.42%)
Apr 07, 2021 15.15 16.34 14.82 15.72 32,077 +0.60(+3.97%)
Apr 06, 2021 15.60 15.71 14.75 15.12 67,232 -0.88(-5.50%)
Apr 05, 2021 16.32 16.32 15.37 16.00 52,752 -0.09(-0.56%)
Apr 01, 2021 17.00 17.96 16.00 16.09 44,900 -0.51(-3.07%)
Mar 31, 2021 15.35 16.90 15.06 16.60 36,531 +1.39(+9.14%)
Mar 30, 2021 14.81 15.60 14.18 15.21 13,760 +0.41(+2.77%)
Mar 29, 2021 15.96 16.81 14.65 14.80 28,067 -1.45(-8.92%)
Mar 26, 2021 17.47 17.65 16.14 16.25 17,100 -0.92(-5.36%)
Mar 25, 2021 16.09 17.63 14.80 17.17 73,276 +0.52(+3.12%)
Mar 24, 2021 17.24 17.24 16.20 16.65 27,071 -0.05(-0.30%)
Mar 23, 2021 17.72 17.88 16.31 16.70 44,071 -1.27(-7.07%)
Mar 22, 2021 17.66 18.51 16.70 17.97 75,198 +0.52(+2.98%)
Mar 19, 2021 17.50 19.24 17.02 17.45 93,000 -0.16(-0.91%)
Mar 18, 2021 19.38 20.81 17.58 17.61 197,060 -1.81(-9.32%)
Mar 17, 2021 20.18 20.42 18.88 19.42 169,704 -0.56(-2.80%)
Mar 16, 2021 22.60 22.60 19.77 19.98 56,476 -1.93(-8.81%)
Mar 15, 2021 28.00 28.49 21.44 21.91 123,180 -3.88(-15.04%)
Mar 12, 2021 22.70 27.00 19.30 25.79 287,900 +3.30(+14.67%)
Mar 11, 2021 22.67 22.84 21.82 22.49 16,420 +0.93(+4.31%)
Mar 10, 2021 22.06 23.71 21.49 21.56 29,828 -0.23(-1.06%)
Mar 09, 2021 19.33 22.00 19.15 21.79 26,169 +2.53(+13.14%)
Mar 08, 2021 18.57 20.14 18.39 19.26 17,902 +0.98(+5.36%)
Mar 05, 2021 18.40 18.52 17.31 18.28 21,900 +0.14(+0.77%)
Mar 04, 2021 19.54 19.72 17.43 18.14 33,964 -1.14(-5.91%)
Mar 03, 2021 19.50 20.10 19.28 19.28 9,444 +0.01(+0.05%)
Mar 02, 2021 21.30 21.30 19.27 19.27 14,687 -2.23(-10.37%)
Mar 01, 2021 21.30 22.90 20.61 21.50 17,136 +0.60(+2.87%)
Feb 26, 2021 21.20 22.35 20.90 20.90 40,500 -0.31(-1.46%)
Feb 25, 2021 21.15 23.37 20.07 21.21 69,769 -0.25(-1.16%)
Feb 24, 2021 21.26 22.18 20.75 21.46 16,882 +0.58(+2.78%)
Feb 23, 2021 20.72 21.47 19.11 20.88 30,588 +0.48(+2.35%)
Feb 22, 2021 19.51 20.93 19.51 20.40 31,274 +0.74(+3.76%)
Feb 19, 2021 19.35 20.39 19.35 19.66 8,800 +0.31(+1.60%)
Feb 18, 2021 20.21 20.21 19.06 19.35 17,103 -0.66(-3.30%)
Feb 17, 2021 20.99 20.99 19.76 20.01 12,320 -0.28(-1.38%)
Feb 16, 2021 21.53 21.99 20.12 20.29 18,110 -0.66(-3.15%)
Feb 12, 2021 21.34 21.34 20.03 20.95 16,400 -0.39(-1.83%)
Feb 11, 2021 22.35 23.00 21.34 21.34 8,646 -1.27(-5.62%)
Feb 10, 2021 24.29 24.69 22.30 22.61 16,279 -1.19(-5.00%)
Feb 09, 2021 22.24 23.99 22.24 23.80 30,419 +1.49(+6.68%)
Feb 08, 2021 20.92 22.35 20.73 22.31 17,727 +1.50(+7.21%)
Feb 05, 2021 20.36 20.85 19.80 20.81 24,600 +0.53(+2.61%)
Feb 04, 2021 21.44 21.46 20.05 20.28 66,579 -1.39(-6.41%)
Feb 03, 2021 20.81 22.57 20.81 21.67 158,953 +1.11(+5.40%)
Feb 02, 2021 20.80 20.83 20.14 20.56 10,006 +0.21(+1.03%)
Feb 01, 2021 21.00 21.00 19.95 20.35 12,294 -0.38(-1.83%)
Jan 29, 2021 20.10 20.90 18.60 20.73 54,700 +0.65(+3.24%)
Jan 28, 2021 21.24 21.61 20.08 20.08 36,135 -0.87(-4.15%)
Jan 27, 2021 21.06 21.96 20.59 20.95 20,131 -1.45(-6.47%)
Jan 26, 2021 22.05 22.92 21.82 22.40 21,961 +0.40(+1.82%)
Jan 25, 2021 21.75 22.42 21.40 22.00 15,385 +0.28(+1.29%)
Jan 22, 2021 20.60 21.96 20.60 21.72 25,600 +0.83(+3.97%)
Jan 21, 2021 22.00 22.00 20.50 20.89 22,604 -0.60(-2.79%)
Jan 20, 2021 22.44 22.44 21.49 21.49 16,665 -1.10(-4.87%)
Jan 19, 2021 23.50 24.48 22.14 22.59 34,278 -0.83(-3.54%)
Jan 15, 2021 23.51 23.97 22.62 23.42 28,800 -0.27(-1.14%)
Jan 14, 2021 23.00 24.12 22.23 23.69 43,843 +0.72(+3.13%)
Jan 13, 2021 21.65 23.49 21.28 22.97 76,304 +1.22(+5.61%)
Jan 12, 2021 20.95 22.54 19.75 21.75 109,264 +0.83(+3.97%)
Jan 11, 2021 21.88 22.07 20.69 20.92 19,460 -0.62(-2.88%)
Jan 08, 2021 21.80 22.04 20.51 21.54 49,800 -0.09(-0.42%)
Jan 07, 2021 21.57 22.24 21.11 21.63 37,407 +0.05(+0.23%)
Jan 06, 2021 21.56 22.53 21.15 21.58 50,358 -0.04(-0.19%)
Jan 05, 2021 22.97 22.97 21.01 21.62 60,959 -1.14(-5.01%)
Jan 04, 2021 23.60 24.35 22.75 22.76 36,803 -1.55(-6.38%)
Dec 31, 2020 24.31 24.31 24.31 59,736 -0.38(-1.54%)
Dec 30, 2020 22.15 24.69 22.15 24.69 59,736 +2.54(+11.47%)
Dec 29, 2020 24.64 24.82 20.89 22.15 176,118 -2.20(-9.03%)
Dec 28, 2020 24.35 24.73 23.12 24.35 79,156 -0.56(-2.25%)
Dec 24, 2020 23.54 25.36 23.54 24.91 91,700 +0.93(+3.88%)
Dec 23, 2020 21.79 24.54 21.79 23.98 124,350 +2.04(+9.30%)
Dec 22, 2020 21.13 22.87 20.73 21.94 105,013 +1.21(+5.84%)
Dec 21, 2020 21.13 21.38 20.48 20.73 110,481 -0.72(-3.36%)
Dec 18, 2020 23.00 23.10 21.10 21.45 929,300 -1.23(-5.42%)
Dec 17, 2020 22.50 23.13 22.02 22.68 107,851 +0.55(+2.49%)
Dec 16, 2020 22.56 23.06 22.00 22.13 73,280 -0.63(-2.77%)
Dec 15, 2020 22.55 23.52 21.69 22.76 68,812 +0.37(+1.65%)
Dec 14, 2020 20.70 22.71 20.70 22.39 83,840 +1.73(+8.37%)
Dec 11, 2020 20.97 22.26 20.44 20.66 72,900 -0.55(-2.59%)
Dec 10, 2020 21.46 22.46 20.80 21.21 63,687 -0.28(-1.30%)
Dec 09, 2020 22.64 23.22 21.00 21.49 59,172 -1.12(-4.95%)
Dec 08, 2020 24.67 24.84 20.84 22.61 160,304 -1.69(-6.95%)
Dec 07, 2020 29.40 29.50 23.16 24.30 102,683 -4.78(-16.44%)
Dec 04, 2020 30.06 30.32 29.04 29.08 17,300 -1.06(-3.52%)
Dec 03, 2020 30.00 31.25 29.18 30.14 39,085 -0.08(-0.26%)
Dec 02, 2020 28.05 30.84 28.05 30.22 24,909 +0.69(+2.34%)
Dec 01, 2020 28.48 30.23 27.90 29.53 43,193 +0.88(+3.07%)
Nov 30, 2020 31.94 31.94 27.81 28.65 63,762 -3.77(-11.63%)
Nov 27, 2020 25.94 35.60 25.05 32.42 60,600 +6.42(+24.69%)
Nov 25, 2020 26.05 26.42 25.10 26.00 32,900 +0.12(+0.46%)
Nov 24, 2020 26.18 27.34 24.93 25.88 34,346 -0.20(-0.77%)
Nov 23, 2020 26.99 26.99 24.44 26.08 60,962 -0.48(-1.81%)
Nov 20, 2020 26.36 27.58 26.19 26.56 42,300 +0.01(+0.04%)
Nov 19, 2020 24.51 27.73 24.51 26.55 68,503 +1.26(+4.98%)
Nov 18, 2020 24.85 27.31 23.92 25.29 88,850 +0.84(+3.44%)
Nov 17, 2020 24.72 25.66 23.61 24.45 50,106 -0.54(-2.16%)
Nov 16, 2020 22.96 26.89 22.96 24.99 79,587 +2.07(+9.03%)
Nov 13, 2020 20.42 23.60 19.34 22.92 81,700 +2.37(+11.53%)
Nov 12, 2020 21.30 21.91 20.28 20.55 75,355 -0.45(-2.14%)
Nov 11, 2020 18.83 22.30 18.72 21.00 78,606 +1.88(+9.83%)
Nov 10, 2020 18.95 19.50 18.11 19.12 54,907 -0.07(-0.36%)
Nov 09, 2020 18.28 19.45 17.61 19.19 158,666 +1.19(+6.61%)
Nov 06, 2020 17.50 19.14 17.49 18.00 108,300 +0.50(+2.86%)
Nov 05, 2020 18.50 19.35 17.31 17.50 160,782 -0.97(-5.25%)
Nov 04, 2020 19.61 20.07 18.16 18.47 134,025 -0.95(-4.89%)
Nov 03, 2020 20.41 20.79 19.00 19.42 98,872 -0.88(-4.33%)
Nov 02, 2020 21.69 21.83 18.68 20.30 164,266 -1.59(-7.26%)
Oct 30, 2020 22.00 22.43 21.25 21.89 65,900 -0.09(-0.41%)
Oct 29, 2020 21.87 22.52 21.52 21.98 100,190 +0.36(+1.67%)
Oct 28, 2020 20.10 22.06 19.16 21.62 66,318 +1.70(+8.53%)
Oct 27, 2020 18.75 20.05 18.75 19.92 81,760 +0.67(+3.48%)
Oct 26, 2020 18.10 19.73 17.61 19.25 119,634 +1.10(+6.06%)
Oct 23, 2020 16.53 18.99 16.37 18.15 102,200 +1.65(+10.00%)
Oct 22, 2020 16.84 17.20 16.08 16.50 151,919 -0.48(-2.83%)
Oct 21, 2020 16.91 17.00 16.09 16.98 164,406 +0.17(+1.01%)
Oct 20, 2020 16.56 16.98 16.00 16.81 99,983 +0.56(+3.45%)
Oct 19, 2020 16.13 17.00 15.60 16.25 113,705 +0.87(+5.66%)
Oct 16, 2020 16.85 17.31 15.38 15.38 117,400 -1.22(-7.35%)
Oct 15, 2020 17.93 17.93 16.60 16.60 233,049 -1.25(-7.00%)
Oct 14, 2020 17.12 18.49 16.50 17.85 100,227 +0.45(+2.59%)
Oct 13, 2020 17.18 17.90 17.00 17.40 245,753 +0.15(+0.87%)
Oct 12, 2020 17.00 18.00 16.00 17.25 324,964 +0.25(+1.47%)
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.