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 (%)
Aug 31, 2021 7.380 7.745 7.375 7.670 39,301 +0.24(+3.23%)
Aug 30, 2021 7.790 8.139 7.280 7.430 82,923 -0.41(-5.23%)
Aug 27, 2021 7.800 7.870 7.410 7.840 90,997 +0.34(+4.53%)
Aug 26, 2021 7.500 7.813 7.310 7.500 22,119 -0.10(-1.32%)
Aug 25, 2021 7.830 8.300 7.510 7.600 20,185 -0.30(-3.80%)
Aug 24, 2021 8.420 8.420 7.720 7.900 24,883 -0.43(-5.16%)
Aug 23, 2021 8.330 8.430 8.155 8.330 14,386 +0.14(+1.71%)
Aug 20, 2021 7.780 8.400 7.780 8.190 32,024 +0.34(+4.33%)
Aug 19, 2021 8.140 8.590 7.630 7.850 21,712 -0.35(-4.27%)
Aug 18, 2021 7.550 8.360 7.550 8.200 47,629 +0.74(+9.92%)
Aug 17, 2021 7.300 7.840 7.210 7.460 68,521 +0.01(+0.13%)
Aug 16, 2021 7.630 7.650 7.200 7.450 32,869 -0.22(-2.87%)
Aug 13, 2021 7.700 7.920 7.290 7.670 43,392 +0.01(+0.13%)
Aug 12, 2021 7.960 8.150 7.280 7.660 46,538 -0.32(-4.01%)
Aug 11, 2021 8.070 8.070 7.830 7.980 42,867 +0.07(+0.88%)
Aug 10, 2021 8.040 8.210 7.860 7.910 35,451 -0.18(-2.22%)
Aug 09, 2021 8.530 8.530 7.930 8.090 32,338 -0.38(-4.49%)
Aug 06, 2021 8.460 8.500 8.300 8.470 29,890 +0.00(+0.00%)
Aug 05, 2021 8.650 8.770 8.400 8.470 58,247 -0.11(-1.28%)
Aug 04, 2021 8.660 9.260 8.500 8.580 44,654 -0.17(-1.94%)
Aug 03, 2021 8.870 9.000 8.510 8.750 29,123 -0.17(-1.91%)
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.