Skip to main content

Spruce Biosciences Inc (NQ: SPRB )

0.7859 +0.0459 (+6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 1.750 1.840 1.700 1.750 55,114 -0.01(-0.57%)
Apr 29, 2022 1.710 1.800 1.701 1.760 56,204 -0.01(-0.56%)
Apr 28, 2022 1.900 1.910 1.650 1.770 209,173 -0.08(-4.32%)
Apr 27, 2022 1.910 1.990 1.830 1.850 114,254 -0.05(-2.63%)
Apr 26, 2022 1.970 1.970 1.810 1.900 139,887 -0.07(-3.55%)
Apr 25, 2022 2.030 2.030 1.890 1.970 67,307 -0.05(-2.48%)
Apr 22, 2022 2.090 2.090 1.990 2.020 139,694 -0.07(-3.35%)
Apr 21, 2022 2.160 2.220 2.020 2.090 151,367 -0.05(-2.34%)
Apr 20, 2022 2.220 2.238 2.060 2.140 172,415 -0.08(-3.60%)
Apr 19, 2022 2.090 2.290 2.070 2.220 429,339 +0.14(+6.73%)
Apr 18, 2022 2.130 2.170 2.030 2.080 143,579 -0.04(-1.89%)
Apr 14, 2022 2.050 2.170 1.995 2.120 92,604 +0.09(+4.43%)
Apr 13, 2022 1.920 2.050 1.890 2.030 96,601 +0.12(+6.28%)
Apr 12, 2022 1.950 2.000 1.880 1.910 89,628 +0.01(+0.53%)
Apr 11, 2022 2.010 2.100 1.900 1.900 48,959 -0.11(-5.47%)
Apr 08, 2022 2.120 2.120 1.980 2.010 86,259 -0.10(-4.74%)
Apr 07, 2022 2.060 2.210 2.010 2.110 75,427 +0.05(+2.43%)
Apr 06, 2022 2.200 2.200 2.050 2.060 41,875 -0.09(-4.19%)
Apr 05, 2022 2.210 2.220 2.110 2.150 36,564 -0.08(-3.59%)
Apr 04, 2022 2.090 2.245 2.030 2.230 60,009 +0.10(+4.69%)
Apr 01, 2022 2.010 2.230 2.000 2.130 118,000 +0.12(+5.97%)
Mar 31, 2022 2.040 2.130 1.985 2.010 55,009 -0.06(-2.90%)
Mar 30, 2022 2.060 2.170 2.050 2.070 97,711 +0.03(+1.47%)
Mar 29, 2022 1.950 2.090 1.940 2.040 134,259 +0.10(+5.15%)
Mar 28, 2022 2.040 2.060 1.900 1.940 96,942 -0.07(-3.48%)
Mar 25, 2022 2.170 2.170 2.000 2.010 125,786 -0.11(-5.19%)
Mar 24, 2022 2.210 2.262 2.050 2.120 100,727 +0.00(+0.00%)
Mar 23, 2022 2.140 2.300 2.090 2.120 134,636 -0.05(-2.30%)
Mar 22, 2022 2.090 2.350 2.070 2.170 166,217 +0.09(+4.33%)
Mar 21, 2022 2.000 2.149 1.910 2.080 155,230 +0.08(+4.00%)
Mar 18, 2022 2.060 2.177 2.000 2.000 438,402 -0.04(-1.96%)
Mar 17, 2022 1.970 2.080 1.870 2.040 116,997 +0.10(+5.15%)
Mar 16, 2022 1.890 2.050 1.830 1.940 436,886 +0.09(+4.86%)
Mar 15, 2022 1.900 1.930 1.810 1.850 89,659 -0.03(-1.60%)
Mar 14, 2022 1.920 2.018 1.850 1.880 72,975 -0.03(-1.57%)
Mar 11, 2022 2.030 2.118 1.880 1.910 148,629 -0.12(-5.91%)
Mar 10, 2022 2.090 2.230 1.970 2.030 117,040 -0.09(-4.25%)
Mar 09, 2022 2.040 2.170 2.000 2.120 231,621 +0.16(+8.16%)
Mar 08, 2022 1.950 2.040 1.935 1.960 126,934 +0.08(+4.26%)
Mar 07, 2022 2.000 2.040 1.880 1.880 170,397 -0.12(-6.00%)
Mar 04, 2022 1.990 2.150 1.980 2.000 151,450 -0.10(-4.76%)
Mar 03, 2022 2.150 2.160 2.060 2.100 62,514 -0.03(-1.41%)
Mar 02, 2022 2.150 2.280 2.025 2.130 93,783 +0.02(+0.95%)
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.