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

Spruce Biosciences, Inc. - Common Stock (NQ:SPRB)

0.0786 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 28, 2025 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 (%)
Apr 28, 2025 0.0786 0 -0.05(-39.45%)
Apr 25, 2025 0.1420 0.1420 0.1240 0.1298 4,646,757 -0.01(-7.22%)
Apr 24, 2025 0.1346 0.1400 0.1280 0.1399 2,324,450 +0.01(+5.27%)
Apr 23, 2025 0.1280 0.1349 0.1250 0.1329 1,100,587 +0.00(+2.55%)
Apr 22, 2025 0.1299 0.1350 0.1213 0.1296 2,367,461 +0.01(+6.93%)
Apr 21, 2025 0.1200 0.1339 0.1151 0.1212 2,674,288 +0.00(+2.11%)
Apr 17, 2025 0.1250 0.1256 0.1100 0.1187 3,983,699 -0.00(-3.50%)
Apr 16, 2025 0.1299 0.1382 0.1177 0.1230 4,419,356 -0.01(-6.82%)
Apr 15, 2025 0.1847 0.1894 0.1255 0.1320 30,359,360 -0.18(-58.02%)
Apr 14, 2025 0.3002 0.3158 0.2966 0.3144 106,685 +0.02(+8.04%)
Apr 11, 2025 0.2862 0.3115 0.2685 0.2910 435,468 -0.00(-1.39%)
Apr 10, 2025 0.2975 0.3096 0.2678 0.2951 253,834 +0.00(+0.00%)
Apr 09, 2025 0.2681 0.3000 0.2600 0.2951 210,145 +0.02(+5.92%)
Apr 08, 2025 0.2870 0.3050 0.2650 0.2786 162,344 +0.00(+1.79%)
Apr 07, 2025 0.2722 0.2903 0.2570 0.2737 360,255 -0.01(-2.46%)
Apr 04, 2025 0.2800 0.3100 0.2700 0.2806 682,354 -0.01(-4.13%)
Apr 03, 2025 0.2850 0.2966 0.2626 0.2927 886,683 -0.00(-0.10%)
Apr 02, 2025 0.2603 0.2960 0.2600 0.2930 438,815 +0.02(+9.21%)
Apr 01, 2025 0.2900 0.2902 0.2600 0.2683 745,228 -0.02(-7.51%)
Mar 31, 2025 0.3000 0.3000 0.2825 0.2901 167,028 -0.00(-1.69%)
Mar 28, 2025 0.3100 0.3179 0.2801 0.2951 340,080 -0.02(-7.06%)
Mar 27, 2025 0.3100 0.3198 0.3050 0.3175 46,984 -0.00(-0.47%)
Mar 26, 2025 0.3200 0.3299 0.3044 0.3190 110,547 -0.00(-1.24%)
Mar 25, 2025 0.3340 0.3451 0.3100 0.3230 203,228 -0.01(-2.09%)
Mar 24, 2025 0.3470 0.3470 0.3231 0.3299 158,944 -0.01(-1.99%)
Mar 21, 2025 0.3270 0.3375 0.3200 0.3366 112,742 +0.00(+0.18%)
Mar 20, 2025 0.3210 0.3398 0.3210 0.3360 65,502 +0.01(+1.82%)
Mar 19, 2025 0.3210 0.3350 0.3210 0.3300 165,787 +0.00(+1.32%)
Mar 18, 2025 0.3230 0.3356 0.3170 0.3257 221,956 -0.00(-1.42%)
Mar 17, 2025 0.3274 0.3350 0.3255 0.3304 206,875 -0.00(-1.40%)
Mar 14, 2025 0.3302 0.3493 0.3302 0.3351 254,711 +0.01(+1.58%)
Mar 13, 2025 0.3560 0.3560 0.3231 0.3299 123,566 -0.02(-5.47%)
Mar 12, 2025 0.3425 0.3580 0.3350 0.3490 143,689 +0.00(+0.66%)
Mar 11, 2025 0.3478 0.3500 0.3410 0.3467 186,438 -0.00(-0.66%)
Mar 10, 2025 0.3580 0.3607 0.3450 0.3490 163,185 -0.00(-1.19%)
Mar 07, 2025 0.3540 0.3654 0.3438 0.3532 71,643 -0.01(-1.73%)
Mar 06, 2025 0.3592 0.3597 0.3440 0.3594 86,894 +0.00(+0.06%)
Mar 05, 2025 0.3660 0.3689 0.3400 0.3592 130,918 +0.00(+0.53%)
Mar 04, 2025 0.3500 0.3580 0.3420 0.3573 386,278 +0.00(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.