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, 2022 2.120 2.190 2.100 2.190 10,764 +0.01(+0.46%)
Aug 30, 2022 2.150 2.180 2.070 2.180 12,577 +0.05(+2.35%)
Aug 29, 2022 2.070 2.170 2.070 2.130 16,361 +0.03(+1.67%)
Aug 26, 2022 2.135 2.145 2.090 2.095 6,521 -0.04(-2.10%)
Aug 25, 2022 2.020 2.154 2.020 2.140 32,112 +0.06(+2.88%)
Aug 24, 2022 2.080 2.120 2.010 2.080 18,513 +0.05(+2.46%)
Aug 23, 2022 1.960 2.037 1.941 2.030 5,645 +0.04(+2.01%)
Aug 22, 2022 2.180 2.180 1.920 1.990 45,316 -0.20(-9.13%)
Aug 19, 2022 2.090 2.200 2.050 2.190 26,182 +0.08(+3.79%)
Aug 18, 2022 2.150 2.150 1.990 2.110 30,533 -0.04(-1.86%)
Aug 17, 2022 2.040 2.190 2.040 2.150 25,139 +0.05(+2.38%)
Aug 16, 2022 2.180 2.250 2.100 2.100 45,358 -0.05(-2.33%)
Aug 15, 2022 2.060 2.200 2.050 2.150 44,525 +0.15(+7.50%)
Aug 12, 2022 2.020 2.140 2.000 2.000 22,657 -0.03(-1.48%)
Aug 11, 2022 1.950 2.076 1.940 2.030 43,544 +0.07(+3.57%)
Aug 10, 2022 2.050 2.054 1.950 1.960 17,968 +0.02(+1.03%)
Aug 09, 2022 1.930 2.100 1.930 1.940 39,241 -0.13(-6.28%)
Aug 08, 2022 2.100 2.170 2.060 2.070 26,212 -0.03(-1.43%)
Aug 05, 2022 2.000 2.160 2.000 2.100 51,267 +0.05(+2.44%)
Aug 04, 2022 1.940 2.090 1.901 2.050 29,583 +0.16(+8.47%)
Aug 03, 2022 1.840 1.920 1.840 1.890 24,745 +0.08(+4.42%)
Aug 02, 2022 1.840 1.846 1.800 1.810 17,925 -0.02(-1.09%)
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.