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 (%)
Nov 30, 2022 1.100 1.130 1.080 1.100 56,707 +0.00(+0.00%)
Nov 29, 2022 1.100 1.130 1.070 1.100 42,987 -0.01(-0.90%)
Nov 28, 2022 1.110 1.150 1.070 1.110 34,964 +0.02(+1.83%)
Nov 25, 2022 1.070 1.110 1.040 1.090 8,513 -0.01(-0.91%)
Nov 23, 2022 1.080 1.120 1.010 1.100 64,621 +0.09(+8.91%)
Nov 22, 2022 1.090 1.092 1.000 1.010 68,326 -0.11(-9.82%)
Nov 21, 2022 1.150 1.180 1.020 1.120 113,752 +0.03(+2.75%)
Nov 18, 2022 1.120 1.150 1.070 1.090 139,308 -0.06(-5.22%)
Nov 17, 2022 1.160 1.190 1.080 1.150 276,630 -0.04(-3.36%)
Nov 16, 2022 1.070 1.300 1.010 1.190 585,783 +0.14(+13.33%)
Nov 15, 2022 1.050 1.181 1.050 1.050 19,638 +0.00(+0.00%)
Nov 14, 2022 1.140 1.140 1.050 1.050 20,207 -0.11(-9.48%)
Nov 11, 2022 1.030 1.160 1.030 1.160 41,013 +0.11(+10.48%)
Nov 10, 2022 1.210 1.210 1.010 1.050 100,883 +0.06(+6.06%)
Nov 09, 2022 1.270 1.270 0.9900 0.9900 37,963 -0.06(-5.71%)
Nov 08, 2022 1.010 1.100 1.010 1.050 69,900 +0.04(+3.96%)
Nov 07, 2022 1.030 1.110 1.000 1.010 36,482 -0.01(-0.98%)
Nov 04, 2022 1.110 1.130 1.000 1.020 48,904 -0.07(-6.42%)
Nov 03, 2022 1.130 1.170 1.090 1.090 22,138 +0.01(+0.93%)
Nov 02, 2022 1.190 1.200 1.070 1.080 38,517 -0.03(-2.70%)
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.