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

Spruce Biosciences Inc (NQ: SPRB )

0.7090 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 30, 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 (%)
Feb 28, 2022 2.220 2.330 2.205 2.270 95,157 +0.00(+0.00%)
Feb 25, 2022 2.240 2.320 2.210 2.270 83,786 +0.06(+2.71%)
Feb 24, 2022 1.920 2.230 1.920 2.210 193,894 +0.16(+7.80%)
Feb 23, 2022 2.150 2.150 2.030 2.050 109,466 -0.05(-2.38%)
Feb 22, 2022 2.100 2.140 2.030 2.100 149,135 -0.03(-1.41%)
Feb 18, 2022 2.130 0 -0.06(-2.74%)
Feb 17, 2022 2.340 2.400 2.180 2.190 193,108 -0.13(-5.60%)
Feb 16, 2022 2.300 2.400 2.260 2.320 136,666 +0.02(+0.87%)
Feb 15, 2022 2.200 2.330 2.170 2.300 141,949 +0.15(+6.98%)
Feb 14, 2022 2.170 2.266 2.070 2.150 123,117 -0.02(-0.92%)
Feb 11, 2022 2.230 2.350 2.160 2.170 211,016 -0.06(-2.69%)
Feb 10, 2022 2.310 2.390 2.200 2.230 272,680 -0.09(-3.88%)
Feb 09, 2022 2.300 2.340 2.240 2.320 181,125 +0.02(+0.87%)
Feb 08, 2022 2.280 2.340 2.230 2.300 154,421 -0.02(-0.86%)
Feb 07, 2022 2.340 2.381 2.250 2.320 124,682 +0.04(+1.75%)
Feb 04, 2022 2.320 2.330 2.200 2.280 275,995 -0.05(-1.94%)
Feb 03, 2022 2.320 2.300 2.325 214,759 -0.06(-2.72%)
Feb 02, 2022 2.740 2.740 2.370 2.390 292,375 -0.26(-9.81%)
Feb 01, 2022 2.520 2.660 2.390 2.650 255,974 +0.11(+4.33%)
Jan 31, 2022 2.320 2.600 2.540 501,428 +0.17(+7.17%)
Jan 28, 2022 2.300 2.380 2.150 2.370 366,032 +0.11(+4.87%)
Jan 27, 2022 2.490 2.500 2.120 2.260 610,326 -0.22(-8.87%)
Jan 26, 2022 2.600 2.690 2.450 2.480 322,578 -0.06(-2.36%)
Jan 25, 2022 2.640 2.660 2.440 2.540 149,880 -0.03(-1.17%)
Jan 24, 2022 2.400 2.580 2.250 2.570 440,374 -0.01(-0.39%)
Jan 21, 2022 2.510 2.640 2.431 2.580 577,149 -0.02(-0.77%)
Jan 20, 2022 2.810 2.980 2.550 2.600 548,883 -0.16(-5.80%)
Jan 19, 2022 3.100 3.101 2.750 2.760 1,017,576 -0.31(-10.10%)
Jan 18, 2022 3.270 3.373 3.050 3.070 868,302 -0.36(-10.50%)
Jan 14, 2022 3.430 0 +0.06(+1.78%)
Jan 13, 2022 3.540 3.580 3.270 3.370 636,284 -0.17(-4.80%)
Jan 12, 2022 4.100 4.150 3.540 3.540 1,230,376 -0.57(-13.87%)
Jan 11, 2022 3.800 4.180 3.710 4.110 1,280,518 +0.27(+7.03%)
Jan 10, 2022 3.750 3.910 3.540 3.840 573,944 -0.02(-0.52%)
Jan 07, 2022 3.870 4.020 3.730 3.860 1,311,306 -0.18(-4.46%)
Jan 06, 2022 3.830 4.070 3.310 4.040 2,812,847 +0.48(+13.48%)
Jan 05, 2022 4.190 4.202 3.550 3.560 2,040,621 -0.66(-15.64%)
Jan 04, 2022 4.550 4.590 4.110 4.220 1,672,279 -0.37(-8.06%)
Jan 03, 2022 4.350 4.690 3.980 4.590 2,468,217 +0.13(+2.91%)
Dec 31, 2021 4.850 5.210 4.280 4.460 5,119,398 -0.56(-11.16%)
Dec 30, 2021 4.210 5.300 4.200 5.020 11,137,170 +0.74(+17.29%)
Dec 29, 2021 4.070 4.320 3.750 4.280 3,792,970 +0.36(+9.18%)
Dec 28, 2021 4.630 4.800 3.830 3.920 11,459,434 -0.29(-6.89%)
Dec 27, 2021 3.650 5.040 3.510 4.210 28,717,638 +0.49(+13.17%)
Dec 23, 2021 3.680 4.300 3.310 3.720 4,895,051 +0.19(+5.38%)
Dec 22, 2021 3.740 4.000 3.220 3.530 5,722,434 -0.64(-15.35%)
Dec 21, 2021 4.360 4.640 3.880 4.170 8,980,744 -0.10(-2.34%)
Dec 20, 2021 4.010 4.360 3.530 4.270 16,015,111 -0.76(-15.11%)
Dec 17, 2021 2.870 5.800 2.740 5.030 114,204,672 +2.55(+102.82%)
Dec 16, 2021 2.500 2.600 2.440 2.480 6,392,703 -0.02(-0.80%)
Dec 15, 2021 2.400 2.530 2.350 2.500 358,287 +0.07(+2.88%)
Dec 14, 2021 2.450 2.480 2.330 2.430 272,383 -0.06(-2.41%)
Dec 13, 2021 2.570 2.608 2.310 2.490 696,439 -0.03(-1.19%)
Dec 10, 2021 2.780 2.890 2.410 2.520 3,055,374 -0.04(-1.56%)
Dec 09, 2021 2.750 2.820 2.495 2.560 246,313 -0.16(-5.88%)
Dec 08, 2021 2.520 2.777 2.520 2.720 533,192 +0.17(+6.67%)
Dec 07, 2021 2.440 2.600 2.440 2.550 263,146 +0.15(+6.25%)
Dec 06, 2021 2.330 2.420 2.250 2.400 194,768 +0.07(+3.00%)
Dec 03, 2021 2.480 2.490 2.280 2.330 192,815 -0.14(-5.67%)
Dec 02, 2021 2.400 2.480 2.400 2.470 84,425 +0.06(+2.49%)
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.