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 (%)
Sep 30, 2021 6.130 6.300 5.930 6.010 33,151 -0.12(-1.96%)
Sep 29, 2021 6.070 6.480 6.070 6.130 14,729 +0.07(+1.16%)
Sep 28, 2021 6.110 6.150 6.050 6.060 30,168 -0.10(-1.62%)
Sep 27, 2021 6.200 6.450 6.160 6.160 29,590 -0.11(-1.75%)
Sep 24, 2021 6.280 6.400 6.230 6.270 16,755 -0.12(-1.88%)
Sep 23, 2021 6.280 6.390 6.155 6.390 43,160 +0.03(+0.47%)
Sep 22, 2021 6.530 6.530 6.210 6.360 22,230 -0.19(-2.90%)
Sep 21, 2021 6.530 6.600 6.390 6.550 11,164 +0.02(+0.31%)
Sep 20, 2021 7.090 7.410 6.510 6.530 42,247 -0.57(-8.03%)
Sep 17, 2021 7.730 7.730 6.870 7.100 157,451 -0.60(-7.79%)
Sep 16, 2021 7.160 7.840 7.050 7.700 71,352 +0.48(+6.65%)
Sep 15, 2021 7.220 7.688 7.060 7.220 21,615 +0.03(+0.42%)
Sep 14, 2021 7.620 7.620 7.190 7.190 33,385 -0.32(-4.26%)
Sep 13, 2021 7.770 7.780 7.350 7.510 53,309 -0.30(-3.84%)
Sep 10, 2021 8.060 8.060 7.795 7.810 16,356 -0.02(-0.26%)
Sep 09, 2021 8.250 8.250 7.760 7.830 37,382 -0.27(-3.33%)
Sep 08, 2021 8.210 8.260 7.850 8.100 38,963 +0.12(+1.50%)
Sep 07, 2021 7.900 8.230 7.770 7.980 42,697 +0.09(+1.14%)
Sep 03, 2021 8.120 8.120 7.770 7.890 23,129 -0.04(-0.50%)
Sep 02, 2021 7.590 8.010 7.590 7.930 50,474 +0.28(+3.66%)
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.