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

Spruce Biosciences Inc (NQ: SPRB )

0.7500 -0.0199 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 1.110 1.160 1.050 1.097 40,655 -0.00(-0.37%)
Dec 29, 2022 1.080 1.130 1.060 1.101 26,809 +0.03(+2.94%)
Dec 28, 2022 1.100 1.100 1.050 1.070 20,401 -0.02(-1.83%)
Dec 27, 2022 1.090 1.090 1.071 1.090 23,367 +0.01(+0.93%)
Dec 23, 2022 1.070 1.100 1.030 1.080 12,010 +0.04(+3.85%)
Dec 22, 2022 1.010 1.090 1.010 1.040 58,457 +0.01(+0.97%)
Dec 21, 2022 1.080 1.080 1.030 1.030 35,939 -0.02(-1.90%)
Dec 20, 2022 1.100 1.130 1.007 1.050 192,988 +0.04(+3.96%)
Dec 19, 2022 1.033 1.060 1.010 1.010 41,827 -0.05(-4.72%)
Dec 16, 2022 1.010 1.100 0.9741 1.060 43,259 +0.06(+6.00%)
Dec 15, 2022 1.030 1.060 1.000 1.000 44,638 -0.05(-4.76%)
Dec 14, 2022 1.030 1.080 0.9903 1.050 71,141 +0.06(+6.44%)
Dec 13, 2022 1.160 1.160 0.9547 0.9865 105,359 -0.03(-3.28%)
Dec 12, 2022 1.080 1.080 1.000 1.020 115,302 +0.00(+0.00%)
Dec 09, 2022 1.070 1.080 1.010 1.020 36,847 -0.03(-2.86%)
Dec 08, 2022 1.150 1.150 1.020 1.050 48,041 +0.02(+1.94%)
Dec 07, 2022 1.110 1.110 1.020 1.030 37,838 -0.08(-7.21%)
Dec 06, 2022 1.147 1.147 1.080 1.110 18,390 -0.06(-5.13%)
Dec 05, 2022 1.130 1.200 1.100 1.170 49,474 +0.02(+1.74%)
Dec 02, 2022 1.150 1.170 1.120 1.150 30,292 +0.01(+0.88%)
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.