Skip to main content

Spruce Biosciences Inc (NQ: SPRB )

0.7400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.166 2.200 2.125 2.150 52,837 +0.03(+1.42%)
Jun 29, 2023 2.130 2.152 2.020 2.120 89,045 +0.00(+0.00%)
Jun 28, 2023 2.140 2.240 2.110 2.120 57,987 -0.04(-1.85%)
Jun 27, 2023 2.200 2.220 2.110 2.160 73,594 -0.06(-2.70%)
Jun 26, 2023 2.220 2.280 2.200 2.220 65,333 -0.10(-4.31%)
Jun 23, 2023 2.180 2.340 2.180 2.320 93,104 +0.12(+5.45%)
Jun 22, 2023 2.260 2.270 2.170 2.200 69,885 -0.07(-3.08%)
Jun 21, 2023 2.270 2.360 2.160 2.270 144,086 -0.02(-0.87%)
Jun 20, 2023 2.300 2.390 2.270 2.290 107,348 -0.09(-3.78%)
Jun 16, 2023 2.420 2.435 2.290 2.380 465,455 +0.02(+0.85%)
Jun 15, 2023 2.370 2.480 2.360 2.360 132,912 +0.09(+3.96%)
May 08, 2023 2.310 2.310 2.210 2.270 49,503 -0.03(-1.30%)
May 05, 2023 2.350 2.420 2.280 2.300 93,835 -0.05(-2.13%)
May 04, 2023 2.210 2.370 2.180 2.350 65,229 +0.16(+7.31%)
May 03, 2023 2.050 2.250 2.030 2.190 75,144 +0.12(+5.80%)
May 02, 2023 2.110 2.130 2.020 2.070 102,096 -0.02(-0.96%)
May 01, 2023 2.080 2.132 2.060 2.090 76,007 +0.03(+1.46%)
Apr 28, 2023 2.070 2.120 2.020 2.060 58,275 -0.02(-0.96%)
Apr 27, 2023 2.090 2.130 2.010 2.080 89,282 +0.00(+0.00%)
Apr 26, 2023 2.090 2.160 2.050 2.080 60,816 +0.02(+0.97%)
Apr 25, 2023 2.060 2.160 2.020 2.060 103,159 -0.07(-3.29%)
Apr 24, 2023 2.250 2.250 2.020 2.130 357,250 -0.04(-1.62%)
Apr 21, 2023 2.110 2.240 2.100 2.165 150,544 +0.06(+2.61%)
Apr 20, 2023 2.120 2.200 2.060 2.110 129,548 -0.01(-0.47%)
Apr 19, 2023 2.030 2.130 1.940 2.120 96,225 +0.09(+4.43%)
Apr 18, 2023 2.020 2.050 2.010 2.030 52,189 +0.02(+1.00%)
Apr 17, 2023 1.910 2.030 1.910 2.010 34,928 +0.07(+3.61%)
Apr 14, 2023 2.000 2.000 1.920 1.940 37,842 -0.02(-1.02%)
Apr 13, 2023 1.920 2.000 1.900 1.960 127,737 +0.04(+2.08%)
Apr 12, 2023 1.960 1.981 1.920 1.920 84,858 -0.06(-2.78%)
Apr 11, 2023 2.020 2.086 1.960 1.975 120,406 -0.04(-2.23%)
Apr 10, 2023 2.240 2.280 1.941 2.020 413,961 -0.19(-8.60%)
Apr 06, 2023 2.220 2.310 2.180 2.210 78,162 -0.01(-0.45%)
Apr 05, 2023 2.230 2.250 2.189 2.220 105,522 +0.00(+0.00%)
Apr 04, 2023 2.280 2.320 2.180 2.220 134,045 -0.05(-2.20%)
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.