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

Spruce Biosciences Inc (NQ: SPRB )

0.5358 -0.0120 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2022 1.400 1.405 1.370 1.370 8,951 +0.03(+2.24%)
Sep 29, 2022 1.440 1.440 1.310 1.340 18,709 -0.10(-6.94%)
Sep 28, 2022 1.320 1.480 1.270 1.440 30,779 +0.28(+24.14%)
Sep 27, 2022 1.360 1.365 1.160 1.160 56,965 -0.17(-12.78%)
Sep 26, 2022 1.320 1.380 1.320 1.330 29,906 -0.04(-2.92%)
Sep 23, 2022 1.430 1.460 1.360 1.370 29,264 -0.06(-4.20%)
Sep 22, 2022 1.450 1.500 1.370 1.430 13,517 -0.04(-2.72%)
Sep 21, 2022 1.550 1.593 1.470 1.470 23,113 -0.10(-6.37%)
Sep 20, 2022 1.510 1.580 1.510 1.570 12,370 -0.06(-3.68%)
Sep 19, 2022 1.630 1.690 1.630 1.630 29,479 -0.07(-4.12%)
Sep 16, 2022 1.720 1.753 1.700 1.700 13,073 -0.05(-2.86%)
Sep 15, 2022 1.740 1.800 1.740 1.750 21,685 +0.01(+0.57%)
Sep 14, 2022 1.740 1.833 1.740 1.740 15,824 -0.03(-1.69%)
Sep 13, 2022 1.720 1.850 1.720 1.770 10,342 -0.03(-1.67%)
Sep 12, 2022 1.800 1.870 1.740 1.800 21,425 +0.00(+0.00%)
Sep 09, 2022 1.900 1.950 1.800 1.800 136,930 -0.11(-5.76%)
Sep 08, 2022 1.860 1.990 1.860 1.910 15,167 +0.00(+0.00%)
Sep 07, 2022 1.840 1.910 1.830 1.910 20,432 +0.05(+2.69%)
Sep 06, 2022 1.900 1.920 1.820 1.860 24,389 -0.11(-5.58%)
Sep 02, 2022 1.924 2.020 1.924 1.970 20,459 -0.03(-1.50%)
Sep 01, 2022 2.070 2.100 1.970 2.000 34,948 -0.19(-8.68%)
Aug 31, 2022 2.120 2.190 2.100 2.190 10,764 +0.01(+0.46%)
Aug 30, 2022 2.150 2.180 2.070 2.180 12,577 +0.05(+2.35%)
Aug 29, 2022 2.070 2.170 2.070 2.130 16,361 +0.03(+1.67%)
Aug 26, 2022 2.135 2.145 2.090 2.095 6,521 -0.04(-2.10%)
Aug 25, 2022 2.020 2.154 2.020 2.140 32,112 +0.06(+2.88%)
Aug 24, 2022 2.080 2.120 2.010 2.080 18,513 +0.05(+2.46%)
Aug 23, 2022 1.960 2.037 1.941 2.030 5,645 +0.04(+2.01%)
Aug 22, 2022 2.180 2.180 1.920 1.990 45,316 -0.20(-9.13%)
Aug 19, 2022 2.090 2.200 2.050 2.190 26,182 +0.08(+3.79%)
Aug 18, 2022 2.150 2.150 1.990 2.110 30,533 -0.04(-1.86%)
Aug 17, 2022 2.040 2.190 2.040 2.150 25,139 +0.05(+2.38%)
Aug 16, 2022 2.180 2.250 2.100 2.100 45,358 -0.05(-2.33%)
Aug 15, 2022 2.060 2.200 2.050 2.150 44,525 +0.15(+7.50%)
Aug 12, 2022 2.020 2.140 2.000 2.000 22,657 -0.03(-1.48%)
Aug 11, 2022 1.950 2.076 1.940 2.030 43,544 +0.07(+3.57%)
Aug 10, 2022 2.050 2.054 1.950 1.960 17,968 +0.02(+1.03%)
Aug 09, 2022 1.930 2.100 1.930 1.940 39,241 -0.13(-6.28%)
Aug 08, 2022 2.100 2.170 2.060 2.070 26,212 -0.03(-1.43%)
Aug 05, 2022 2.000 2.160 2.000 2.100 51,267 +0.05(+2.44%)
Aug 04, 2022 1.940 2.090 1.901 2.050 29,583 +0.16(+8.47%)
Aug 03, 2022 1.840 1.920 1.840 1.890 24,745 +0.08(+4.42%)
Aug 02, 2022 1.840 1.846 1.800 1.810 17,925 -0.02(-1.09%)
Aug 01, 2022 1.880 1.940 1.830 1.830 16,174 -0.02(-1.08%)
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%)
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.