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

Spruce Biosciences Inc (NQ: SPRB )

0.6975 -0.0281 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 1.160 1.160 1.090 1.110 5,891 -0.05(-4.31%)
Oct 28, 2022 1.220 1.230 1.140 1.160 32,737 -0.05(-4.13%)
Oct 27, 2022 1.200 1.220 1.160 1.210 16,330 +0.05(+4.31%)
Oct 26, 2022 1.170 1.190 1.131 1.160 47,109 +0.04(+3.57%)
Oct 25, 2022 1.070 1.140 1.070 1.120 53,381 +0.05(+4.67%)
Oct 24, 2022 1.200 1.200 0.9620 1.070 232,693 -0.02(-1.83%)
Oct 21, 2022 1.215 1.215 1.090 1.090 135,253 -0.11(-9.17%)
Oct 20, 2022 1.140 1.340 1.130 1.200 28,473 +0.07(+6.19%)
Oct 19, 2022 1.230 1.230 1.120 1.130 31,048 -0.05(-4.24%)
Oct 18, 2022 1.160 1.280 1.160 1.180 32,851 -0.02(-1.67%)
Oct 17, 2022 1.110 1.220 1.110 1.200 14,960 +0.06(+5.26%)
Oct 14, 2022 1.230 1.240 1.130 1.140 30,350 -0.08(-6.56%)
Oct 13, 2022 1.190 1.250 1.165 1.220 29,886 +0.04(+3.39%)
Oct 12, 2022 1.200 1.320 1.131 1.180 32,533 +0.03(+2.61%)
Oct 11, 2022 1.150 1.210 1.150 1.150 24,276 -0.02(-1.71%)
Oct 10, 2022 1.270 1.300 1.160 1.170 48,803 -0.09(-7.14%)
Oct 07, 2022 1.399 1.399 1.260 1.260 22,164 -0.10(-7.35%)
Oct 06, 2022 1.410 1.420 1.360 1.360 31,675 +0.02(+1.49%)
Oct 05, 2022 1.390 1.390 1.311 1.340 8,216 -0.09(-6.29%)
Oct 04, 2022 1.450 1.500 1.420 1.430 44,427 +0.07(+5.15%)
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.