Skip to main content

Spruce Biosciences Inc (NQ: SPRB )

0.7536 +0.0136 (+1.84%)
Streaming Delayed Price Updated: 10:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.250 2.300 2.230 2.260 6,731 +0.03(+1.35%)
Sep 28, 2023 2.230 2.350 2.222 2.230 18,845 -0.02(-0.89%)
Sep 27, 2023 2.310 2.330 2.250 2.250 14,537 -0.02(-0.88%)
Sep 26, 2023 2.260 2.340 2.250 2.270 28,318 -0.05(-2.16%)
Sep 25, 2023 2.370 2.370 2.310 2.320 17,741 -0.06(-2.52%)
Sep 22, 2023 2.450 2.510 2.340 2.380 69,253 -0.06(-2.46%)
Sep 21, 2023 2.420 2.460 2.370 2.440 17,722 -0.01(-0.41%)
Sep 20, 2023 2.450 2.470 2.440 2.450 6,973 +0.02(+0.82%)
Sep 19, 2023 2.440 2.560 2.360 2.430 32,005 +0.01(+0.41%)
Sep 18, 2023 2.490 2.528 2.360 2.420 51,948 -0.04(-1.63%)
Sep 15, 2023 2.480 2.553 2.270 2.460 223,426 +0.01(+0.41%)
Sep 14, 2023 2.520 2.690 2.420 2.450 77,101 -0.04(-1.61%)
Sep 13, 2023 2.580 2.660 2.360 2.490 278,517 -0.05(-1.97%)
Sep 12, 2023 2.440 2.750 2.435 2.540 913,991 +0.26(+11.40%)
Sep 11, 2023 2.240 2.330 2.210 2.280 52,149 +0.05(+2.24%)
Sep 08, 2023 2.400 2.450 2.230 2.230 231,071 +0.00(+0.00%)
Sep 07, 2023 2.260 2.300 2.143 2.230 62,004 -0.04(-1.76%)
Sep 06, 2023 2.270 2.310 2.220 2.270 52,421 +0.02(+0.89%)
Sep 05, 2023 2.250 2.328 2.230 2.250 58,876 +0.02(+0.90%)
Sep 01, 2023 2.250 2.280 2.190 2.230 18,146 -0.02(-0.89%)
Aug 31, 2023 2.230 2.270 2.180 2.250 62,296 +0.02(+1.12%)
Aug 30, 2023 2.250 2.260 2.190 2.225 20,380 -0.02(-1.11%)
Aug 29, 2023 2.210 2.280 2.190 2.250 39,519 +0.00(+0.00%)
Aug 28, 2023 2.220 2.264 2.170 2.250 19,563 +0.07(+3.21%)
Aug 25, 2023 2.230 2.240 2.170 2.180 41,171 -0.02(-0.91%)
Aug 24, 2023 2.180 2.210 2.150 2.200 26,760 +0.01(+0.46%)
Aug 23, 2023 2.180 2.275 2.170 2.190 60,805 +0.00(+0.00%)
Aug 22, 2023 2.210 2.230 2.140 2.190 30,683 -0.01(-0.45%)
Aug 21, 2023 2.280 2.300 2.200 2.200 28,921 -0.15(-6.38%)
Aug 18, 2023 2.320 2.350 2.250 2.350 33,716 +0.02(+0.86%)
Aug 17, 2023 2.230 2.330 2.230 2.330 11,061 +0.11(+4.95%)
Aug 16, 2023 2.160 2.250 2.160 2.220 17,887 +0.06(+2.78%)
Aug 15, 2023 2.080 2.220 2.080 2.160 82,846 -0.03(-1.37%)
Aug 14, 2023 2.200 2.230 2.110 2.190 39,760 -0.04(-1.57%)
Aug 11, 2023 2.230 2.250 2.200 2.225 31,508 -0.04(-1.98%)
Aug 10, 2023 2.210 2.270 2.201 2.270 35,022 +0.02(+0.89%)
Aug 09, 2023 2.240 2.250 2.150 2.250 19,377 +0.04(+1.81%)
Aug 08, 2023 2.210 2.250 2.145 2.210 16,818 +0.03(+1.38%)
Aug 07, 2023 2.340 2.335 2.160 2.180 54,080 -0.12(-5.22%)
Aug 04, 2023 2.380 2.380 2.260 2.300 77,170 -0.06(-2.54%)
Aug 03, 2023 2.290 2.390 2.230 2.360 244,380 +0.07(+3.06%)
Aug 02, 2023 2.280 2.300 2.210 2.290 75,021 -0.01(-0.43%)
Aug 01, 2023 2.240 2.300 2.210 2.300 56,332 +0.05(+2.22%)
Jul 31, 2023 2.230 2.290 2.200 2.250 77,909 +0.00(+0.00%)
Jul 28, 2023 2.210 2.316 2.170 2.250 44,167 +0.05(+2.27%)
Jul 27, 2023 2.280 2.280 2.170 2.200 22,186 -0.11(-4.76%)
Jul 26, 2023 2.160 2.320 2.130 2.310 241,371 +0.18(+8.45%)
Jul 25, 2023 2.120 2.190 2.110 2.130 37,287 -0.02(-0.93%)
Jul 24, 2023 2.190 2.240 2.100 2.150 68,628 -0.07(-3.15%)
Jul 21, 2023 2.240 2.270 2.190 2.220 39,185 +0.00(+0.00%)
Jul 20, 2023 2.160 2.250 2.100 2.220 19,859 +0.07(+3.26%)
Jul 19, 2023 2.150 2.162 2.100 2.150 14,804 +0.01(+0.47%)
Jul 18, 2023 2.040 2.140 2.000 2.140 29,944 +0.10(+4.90%)
Jul 17, 2023 2.080 2.080 2.000 2.040 57,907 -0.03(-1.45%)
Jul 14, 2023 2.090 2.110 2.050 2.070 53,370 -0.03(-1.43%)
Jul 13, 2023 2.170 2.170 2.030 2.100 52,900 +0.01(+0.48%)
Jul 12, 2023 2.100 2.160 2.050 2.090 42,889 +0.01(+0.48%)
Jul 11, 2023 2.140 2.140 2.060 2.080 45,500 -0.06(-2.80%)
Jul 10, 2023 2.130 2.160 2.060 2.140 81,868 +0.01(+0.47%)
Jul 07, 2023 2.150 2.150 2.110 2.130 24,624 +0.01(+0.47%)
Jul 06, 2023 2.150 2.179 2.090 2.120 49,835 -0.03(-1.40%)
Jul 05, 2023 2.120 2.200 2.110 2.150 24,514 -0.01(-0.46%)
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.