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

Spruce Biosciences Inc (NQ: SPRB )

0.8327 -0.0057 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
Nov 01, 2022 1.340 1.340 1.080 1.110 30,010 +0.00(+0.00%)
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%)
Oct 03, 2022 1.430 1.500 1.360 1.360 16,518 -0.01(-0.73%)
Sep 30, 2022 1.400 1.405 1.370 1.370 8,951 +0.03(+2.24%)
Sep 29, 2022 1.440 1.440 1.310 1.340 18,709 -0.10(-6.94%)
Sep 28, 2022 1.320 1.480 1.270 1.440 30,779 +0.28(+24.14%)
Sep 27, 2022 1.360 1.365 1.160 1.160 56,965 -0.17(-12.78%)
Sep 26, 2022 1.320 1.380 1.320 1.330 29,906 -0.04(-2.92%)
Sep 23, 2022 1.430 1.460 1.360 1.370 29,264 -0.06(-4.20%)
Sep 22, 2022 1.450 1.500 1.370 1.430 13,517 -0.04(-2.72%)
Sep 21, 2022 1.550 1.593 1.470 1.470 23,113 -0.10(-6.37%)
Sep 20, 2022 1.510 1.580 1.510 1.570 12,370 -0.06(-3.68%)
Sep 19, 2022 1.630 1.690 1.630 1.630 29,479 -0.07(-4.12%)
Sep 16, 2022 1.720 1.753 1.700 1.700 13,073 -0.05(-2.86%)
Sep 15, 2022 1.740 1.800 1.740 1.750 21,685 +0.01(+0.57%)
Sep 14, 2022 1.740 1.833 1.740 1.740 15,824 -0.03(-1.69%)
Sep 13, 2022 1.720 1.850 1.720 1.770 10,342 -0.03(-1.67%)
Sep 12, 2022 1.800 1.870 1.740 1.800 21,425 +0.00(+0.00%)
Sep 09, 2022 1.900 1.950 1.800 1.800 136,930 -0.11(-5.76%)
Sep 08, 2022 1.860 1.990 1.860 1.910 15,167 +0.00(+0.00%)
Sep 07, 2022 1.840 1.910 1.830 1.910 20,432 +0.05(+2.69%)
Sep 06, 2022 1.900 1.920 1.820 1.860 24,389 -0.11(-5.58%)
Sep 02, 2022 1.924 2.020 1.924 1.970 20,459 -0.03(-1.50%)
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.