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

Spruce Biosciences Inc (NQ: SPRB )

0.5358 -0.0120 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2024 0.7299 0.7466 0.7200 0.7411 350,406 +0.02(+2.42%)
May 30, 2024 0.7024 0.7366 0.6963 0.7236 284,818 +0.02(+3.30%)
May 29, 2024 0.6700 0.7133 0.6700 0.7005 336,993 +0.02(+3.38%)
May 28, 2024 0.6929 0.6998 0.6774 0.6776 520,757 -0.02(-2.85%)
May 24, 2024 0.7210 0.7298 0.6900 0.6975 485,358 -0.03(-3.87%)
May 23, 2024 0.7451 0.7619 0.7111 0.7256 704,831 -0.03(-3.40%)
May 22, 2024 0.7689 0.7689 0.7501 0.7511 162,387 -0.02(-2.06%)
May 21, 2024 0.7400 0.7689 0.7370 0.7669 259,623 +0.01(+1.83%)
May 20, 2024 0.7502 0.7539 0.7300 0.7531 420,240 +0.00(+0.41%)
May 17, 2024 0.7527 0.7689 0.7388 0.7500 602,402 -0.02(-2.58%)
May 16, 2024 0.7800 0.8000 0.7511 0.7699 660,348 -0.03(-3.76%)
May 15, 2024 0.8210 0.8250 0.7705 0.8000 749,844 -0.02(-3.01%)
May 14, 2024 0.8100 0.8400 0.8011 0.8248 308,509 +0.02(+2.46%)
May 13, 2024 0.8300 0.8491 0.8000 0.8050 534,051 -0.03(-3.33%)
May 10, 2024 0.8152 0.8342 0.7900 0.8327 243,215 -0.01(-0.68%)
May 09, 2024 0.8350 0.8700 0.8242 0.8384 725,347 -0.01(-0.84%)
May 08, 2024 0.7850 0.8467 0.7835 0.8455 730,931 +0.05(+5.75%)
May 07, 2024 0.7375 0.8020 0.7300 0.7995 656,518 +0.05(+6.01%)
May 06, 2024 0.7500 0.7560 0.7251 0.7542 351,433 +0.01(+1.32%)
May 03, 2024 0.7550 0.7572 0.7329 0.7444 503,654 +0.00(+0.38%)
May 02, 2024 0.7300 0.7499 0.7209 0.7416 279,649 +0.02(+3.37%)
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.