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

Spruce Biosciences Inc (NQ: SPRB )

0.7080 -0.0020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2022 1.910 1.960 1.800 1.850 37,522 -0.02(-1.07%)
Jul 28, 2022 1.900 1.920 1.860 1.870 7,923 +0.01(+0.54%)
Jul 27, 2022 1.840 1.920 1.840 1.860 16,693 -0.04(-2.11%)
Jul 26, 2022 1.960 2.020 1.900 1.900 44,586 -0.06(-3.06%)
Jul 25, 2022 2.070 2.070 1.960 1.960 14,359 -0.03(-1.51%)
Jul 22, 2022 1.990 2.060 1.990 1.990 23,711 -0.02(-1.00%)
Jul 21, 2022 2.000 2.050 2.000 2.010 29,266 +0.00(+0.00%)
Jul 20, 2022 2.000 2.060 1.980 2.010 43,878 +0.05(+2.55%)
Jul 19, 2022 1.870 2.020 1.870 1.960 52,253 +0.05(+2.62%)
Jul 18, 2022 1.890 2.010 1.890 1.910 27,981 +0.02(+1.06%)
Jul 15, 2022 1.860 2.000 1.860 1.890 31,935 +0.03(+1.61%)
Jul 14, 2022 1.890 1.940 1.813 1.860 20,381 -0.12(-6.06%)
Jul 13, 2022 1.830 2.020 1.830 1.980 40,596 +0.11(+5.88%)
Jul 12, 2022 1.830 1.960 1.830 1.870 37,630 +0.02(+1.08%)
Jul 11, 2022 1.850 1.910 1.850 1.850 15,153 -0.05(-2.63%)
Jul 08, 2022 1.770 1.900 1.770 1.900 69,398 +0.08(+4.40%)
Jul 07, 2022 1.770 1.850 1.750 1.820 37,761 +0.06(+3.41%)
Jul 06, 2022 1.720 1.790 1.720 1.760 10,824 +0.01(+0.57%)
Jul 05, 2022 1.650 1.760 1.650 1.750 19,994 +0.05(+2.94%)
Jul 01, 2022 1.770 1.920 1.690 1.700 74,163 -0.04(-2.30%)
Jun 30, 2022 1.670 1.770 1.670 1.740 28,057 +0.07(+4.19%)
Jun 29, 2022 1.666 1.760 1.666 1.670 46,374 -0.03(-1.76%)
Jun 28, 2022 1.710 1.830 1.680 1.700 70,606 -0.04(-2.30%)
Jun 27, 2022 1.800 1.800 1.661 1.740 47,380 +0.08(+4.82%)
Jun 24, 2022 1.780 1.850 1.650 1.660 907,691 -0.16(-8.79%)
Jun 23, 2022 1.700 1.830 1.690 1.820 44,645 +0.07(+4.00%)
Jun 22, 2022 1.610 1.785 1.610 1.750 68,276 +0.09(+5.42%)
Jun 21, 2022 1.550 1.720 1.500 1.660 99,763 +0.14(+9.21%)
Jun 17, 2022 1.530 1.600 1.500 1.520 101,325 +0.06(+4.11%)
Jun 16, 2022 1.500 1.510 1.400 1.460 163,229 -0.14(-8.75%)
Jun 15, 2022 1.540 1.710 1.540 1.600 81,408 +0.03(+1.91%)
Jun 14, 2022 1.580 1.580 1.520 1.570 53,263 +0.01(+0.64%)
Jun 13, 2022 1.500 1.600 1.460 1.560 121,374 +0.01(+0.65%)
Jun 10, 2022 1.790 1.790 1.510 1.550 251,352 -0.28(-15.30%)
Jun 09, 2022 1.740 1.840 1.600 1.830 228,137 +0.04(+2.23%)
Jun 08, 2022 1.750 1.830 1.740 1.790 187,275 -0.02(-1.10%)
Jun 07, 2022 1.590 1.850 1.510 1.810 288,781 +0.25(+16.03%)
Jun 06, 2022 1.570 1.660 1.540 1.560 142,764 -0.09(-5.45%)
Jun 03, 2022 1.700 1.720 1.600 1.650 245,216 -0.11(-6.25%)
Jun 02, 2022 1.790 1.930 1.500 1.760 4,202,492 +0.30(+20.55%)
Jun 01, 2022 1.580 1.610 1.380 1.460 77,875 -0.10(-6.41%)
May 31, 2022 1.480 1.720 1.420 1.560 119,468 +0.14(+9.86%)
May 27, 2022 1.310 1.440 1.310 1.420 38,513 +0.06(+4.41%)
May 26, 2022 1.360 1.400 1.300 1.360 51,286 +0.04(+3.03%)
May 25, 2022 1.320 1.360 1.280 1.320 37,897 +0.03(+2.33%)
May 24, 2022 1.460 1.460 1.250 1.290 120,238 -0.03(-2.27%)
May 23, 2022 1.350 1.370 1.290 1.320 62,905 -0.03(-2.22%)
May 20, 2022 1.340 1.400 1.290 1.350 207,138 +0.00(+0.00%)
May 19, 2022 1.410 1.490 1.320 1.350 79,068 -0.07(-4.93%)
May 18, 2022 1.430 1.540 1.381 1.420 44,837 -0.05(-3.40%)
May 17, 2022 1.330 1.500 1.262 1.470 104,995 +0.13(+9.70%)
May 16, 2022 1.360 1.390 1.310 1.340 31,833 -0.02(-1.47%)
May 13, 2022 1.410 1.430 1.310 1.360 132,003 +0.06(+4.62%)
May 12, 2022 1.280 1.380 1.250 1.300 88,094 +0.02(+1.56%)
May 11, 2022 1.350 1.480 1.270 1.280 151,217 -0.15(-10.49%)
May 10, 2022 1.440 1.510 1.361 1.430 149,091 -0.03(-2.05%)
May 09, 2022 1.600 1.600 1.350 1.460 225,620 -0.15(-9.32%)
May 06, 2022 1.630 1.700 1.570 1.610 64,918 -0.06(-3.59%)
May 05, 2022 1.800 1.850 1.620 1.670 51,489 -0.13(-7.22%)
May 04, 2022 1.700 1.810 1.620 1.800 59,731 +0.07(+4.05%)
May 03, 2022 1.760 1.770 1.620 1.730 112,087 -0.02(-1.14%)
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.