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 (%)
Nov 30, 2021 2.560 2.650 2.560 2.580 150,840 +0.00(+0.00%)
Nov 29, 2021 2.800 2.800 2.540 2.580 278,125 -0.17(-6.18%)
Nov 26, 2021 2.700 2.890 2.600 2.750 207,517 -0.05(-1.79%)
Nov 24, 2021 2.670 2.810 2.660 2.800 351,845 +0.15(+5.66%)
Nov 23, 2021 2.720 2.760 2.580 2.650 386,759 -0.05(-1.85%)
Nov 22, 2021 2.950 2.950 2.660 2.700 204,001 -0.23(-7.85%)
Nov 19, 2021 2.950 2.990 2.900 2.930 105,649 -0.01(-0.34%)
Nov 18, 2021 3.100 2.950 2.890 2.940 415,201 -0.17(-5.47%)
Nov 17, 2021 3.090 3.230 3.000 3.110 331,518 +0.03(+0.97%)
Nov 16, 2021 4.300 4.300 3.030 3.080 1,267,823 -1.30(-29.76%)
Nov 15, 2021 4.440 4.610 4.350 4.385 94,531 -0.08(-1.90%)
Nov 12, 2021 4.470 4.620 4.400 4.470 113,658 +0.07(+1.59%)
Nov 11, 2021 4.430 4.680 4.300 4.400 67,604 +0.05(+1.15%)
Nov 10, 2021 4.500 4.300 4.350 98,302 -0.17(-3.76%)
Nov 09, 2021 4.590 4.640 4.450 4.520 130,814 -0.12(-2.59%)
Nov 08, 2021 4.710 4.741 4.590 4.640 67,033 -0.05(-1.07%)
Nov 05, 2021 4.520 4.800 4.474 4.690 117,666 +0.15(+3.30%)
Nov 04, 2021 4.760 4.870 4.373 4.540 103,026 -0.19(-4.02%)
Nov 03, 2021 4.650 4.820 4.625 4.730 136,883 +0.04(+0.85%)
Nov 02, 2021 4.650 4.790 4.561 4.690 98,304 -0.08(-1.68%)
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.