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

Spruce Biosciences Inc (NQ: SPRB )

0.7000 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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%)
Dec 01, 2021 2.560 2.696 2.390 2.410 303,431 -0.17(-6.59%)
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%)
Nov 01, 2021 4.820 4.760 4.660 4.770 115,491 +0.01(+0.21%)
Oct 29, 2021 4.870 4.980 4.660 4.760 93,649 -0.09(-1.86%)
Oct 28, 2021 4.710 4.988 4.580 4.850 314,941 +0.36(+8.02%)
Oct 27, 2021 4.580 4.750 4.440 4.490 83,531 -0.09(-1.97%)
Oct 26, 2021 4.510 4.580 66,703 +0.04(+0.88%)
Oct 25, 2021 4.400 4.590 4.360 4.540 63,972 +0.17(+3.89%)
Oct 22, 2021 4.420 4.530 4.250 4.370 127,956 -0.18(-3.96%)
Oct 21, 2021 4.550 4.650 4.470 4.550 102,977 +0.00(+0.00%)
Oct 20, 2021 4.610 4.650 4.510 4.550 88,625 +0.05(+1.11%)
Oct 19, 2021 4.530 4.682 4.440 4.500 244,824 +0.03(+0.67%)
Oct 18, 2021 4.410 4.580 4.410 4.470 41,633 -0.01(-0.22%)
Oct 15, 2021 4.850 4.850 4.450 4.480 90,714 -0.25(-5.29%)
Oct 14, 2021 4.900 4.980 4.690 4.730 104,341 -0.17(-3.47%)
Oct 13, 2021 5.010 5.067 4.870 4.900 46,893 -0.12(-2.39%)
Oct 12, 2021 5.150 5.170 5.010 5.020 35,101 -0.16(-3.09%)
Oct 11, 2021 5.210 5.240 5.180 5.180 12,924 +0.00(+0.00%)
Oct 08, 2021 5.420 5.580 5.090 5.180 45,639 -0.27(-4.95%)
Oct 07, 2021 5.550 5.660 5.400 5.450 50,679 -0.11(-1.98%)
Oct 06, 2021 5.600 5.810 5.440 5.560 25,723 -0.18(-3.14%)
Oct 05, 2021 5.780 5.980 5.650 5.740 37,874 +0.08(+1.41%)
Oct 04, 2021 5.780 5.840 5.610 5.660 57,152 +0.00(+0.00%)
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.