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

Spruce Biosciences Inc (NQ: SPRB )

0.8455 +0.0460 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 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%)
May 01, 2024 0.7300 0.7507 0.7101 0.7174 752,779 +0.01(+1.33%)
Apr 30, 2024 0.7000 0.7187 0.7000 0.7080 243,052 -0.00(-0.28%)
Apr 29, 2024 0.7073 0.7167 0.6900 0.7100 255,493 +0.01(+1.43%)
Apr 26, 2024 0.7100 0.7101 0.6977 0.7000 211,577 -0.00(-0.14%)
Apr 25, 2024 0.6802 0.7104 0.6802 0.7010 379,694 -0.00(-0.11%)
Apr 24, 2024 0.6900 0.7127 0.6894 0.7018 430,639 +0.00(+0.09%)
Apr 23, 2024 0.6956 0.7488 0.6956 0.7012 1,028,151 +0.01(+1.33%)
Apr 22, 2024 0.6800 0.7029 0.6711 0.6920 458,422 -0.01(-1.20%)
Apr 19, 2024 0.7000 0.7112 0.6873 0.7004 663,290 -0.00(-0.09%)
Apr 18, 2024 0.6930 0.7160 0.6930 0.7010 311,619 -0.01(-0.74%)
Apr 17, 2024 0.6900 0.7400 0.6930 0.7062 707,673 +0.01(+0.86%)
Apr 16, 2024 0.6901 0.7386 0.6873 0.7002 861,965 -0.01(-0.78%)
Apr 15, 2024 0.7396 0.7398 0.6832 0.7057 1,276,774 -0.03(-4.14%)
Apr 12, 2024 0.7733 0.7733 0.7310 0.7362 521,794 -0.03(-3.58%)
Apr 11, 2024 0.7500 0.7805 0.7410 0.7635 426,082 +0.01(+1.83%)
Apr 10, 2024 0.7800 0.7800 0.7388 0.7498 731,994 -0.02(-2.41%)
Apr 09, 2024 0.7900 0.7900 0.7535 0.7683 618,593 -0.02(-2.75%)
Apr 08, 2024 0.8310 0.8324 0.7900 0.7900 633,686 -0.05(-5.95%)
Apr 05, 2024 0.8295 0.8499 0.8211 0.8400 249,066 +0.00(+0.08%)
Apr 04, 2024 0.8101 0.8698 0.8000 0.8393 1,125,250 +0.02(+1.89%)
Apr 03, 2024 0.8600 0.8650 0.8106 0.8237 717,784 -0.03(-2.98%)
Apr 02, 2024 0.8139 0.8638 0.7810 0.8490 1,303,365 +0.03(+3.56%)
Apr 01, 2024 0.8100 0.8398 0.7985 0.8198 1,035,828 +0.03(+4.31%)
Mar 28, 2024 0.7300 0.8000 0.7750 0.7859 1,417,986 +0.05(+6.20%)
Mar 27, 2024 0.7000 0.7550 0.6950 0.7400 1,642,623 +0.04(+5.71%)
Mar 26, 2024 0.7181 0.7299 0.6950 0.7000 1,939,647 -0.02(-2.91%)
Mar 25, 2024 0.7200 0.7492 0.6786 0.7210 2,876,251 -0.01(-1.23%)
Mar 22, 2024 0.7502 0.7590 0.7100 0.7300 2,372,305 -0.03(-3.38%)
Mar 21, 2024 0.7400 0.7785 0.7100 0.7555 1,916,576 +0.01(+1.44%)
Mar 20, 2024 0.7626 0.7680 0.7110 0.7448 1,736,400 -0.00(-0.49%)
Mar 19, 2024 0.7420 0.7887 0.7100 0.7485 2,573,780 -0.01(-1.38%)
Mar 18, 2024 0.8206 0.8296 0.7500 0.7590 3,804,255 -0.05(-6.06%)
Mar 15, 2024 0.8400 0.9000 0.8000 0.8080 7,527,885 -0.00(-0.32%)
Mar 14, 2024 1.180 1.290 0.7800 0.8106 25,658,520 -4.38(-84.38%)
Mar 13, 2024 4.960 5.250 4.910 5.190 3,405,057 +0.23(+4.64%)
Mar 12, 2024 5.100 5.120 4.410 4.960 777,899 -0.16(-3.13%)
Mar 11, 2024 5.150 5.530 5.040 5.120 181,969 +0.01(+0.20%)
Mar 08, 2024 5.400 5.950 5.000 5.110 772,198 -0.28(-5.19%)
Mar 07, 2024 5.180 5.440 5.082 5.390 289,687 +0.20(+3.85%)
Mar 06, 2024 4.890 5.230 4.790 5.190 427,610 +0.31(+6.35%)
Mar 05, 2024 5.320 5.340 4.830 4.880 616,293 -0.49(-9.12%)
Mar 04, 2024 5.330 5.440 5.110 5.370 308,089 +0.10(+1.90%)
Mar 01, 2024 5.010 5.440 4.850 5.270 235,685 +0.27(+5.40%)
Feb 29, 2024 5.370 5.400 4.850 5.000 557,962 -0.37(-6.89%)
Feb 28, 2024 5.150 5.460 5.120 5.370 160,580 +0.22(+4.27%)
Feb 27, 2024 5.460 5.500 4.910 5.150 393,092 -0.24(-4.45%)
Feb 26, 2024 5.610 5.780 5.290 5.390 312,074 -0.10(-1.82%)
Feb 23, 2024 5.380 5.600 5.191 5.490 250,170 +0.13(+2.43%)
Feb 22, 2024 5.200 5.420 5.030 5.360 194,515 +0.20(+3.88%)
Feb 21, 2024 5.270 5.370 4.960 5.160 176,272 -0.08(-1.53%)
Feb 20, 2024 5.020 5.550 4.937 5.240 596,996 +0.22(+4.38%)
Feb 16, 2024 5.120 5.200 4.760 5.020 210,880 -0.04(-0.79%)
Feb 15, 2024 4.910 5.240 4.908 5.060 347,522 +0.16(+3.27%)
Feb 14, 2024 4.580 4.920 4.490 4.900 1,079,161 +0.38(+8.41%)
Feb 13, 2024 4.320 4.600 4.110 4.520 435,232 +0.11(+2.49%)
Feb 12, 2024 4.410 4.550 4.240 4.410 281,928 +0.08(+1.85%)
Feb 09, 2024 3.980 4.370 3.980 4.330 2,464,337 +0.35(+8.79%)
Feb 08, 2024 4.080 4.100 3.930 3.980 183,328 -0.11(-2.69%)
Feb 07, 2024 3.710 4.100 3.710 4.090 619,191 +0.36(+9.65%)
Feb 06, 2024 3.540 3.750 3.540 3.730 273,921 +0.16(+4.48%)
Feb 05, 2024 3.490 3.670 3.220 3.570 173,435 +0.05(+1.42%)
Feb 02, 2024 3.460 3.649 3.287 3.520 273,481 +0.08(+2.33%)
Feb 01, 2024 3.660 3.900 2.870 3.440 422,769 -0.22(-6.01%)
Jan 31, 2024 3.380 3.880 3.280 3.660 261,623 +0.23(+6.71%)
Jan 30, 2024 3.490 3.580 3.250 3.430 221,134 -0.12(-3.38%)
Jan 29, 2024 3.500 3.690 3.380 3.550 479,623 +0.15(+4.41%)
Jan 26, 2024 3.110 3.465 2.960 3.400 497,829 +0.35(+11.48%)
Jan 25, 2024 2.570 3.190 2.450 3.050 764,472 +0.48(+18.68%)
Jan 24, 2024 2.520 2.676 2.457 2.570 82,129 +0.05(+1.98%)
Jan 23, 2024 2.540 2.800 2.420 2.520 425,353 +0.08(+3.28%)
Jan 22, 2024 2.360 2.480 2.210 2.440 176,938 +0.05(+2.09%)
Jan 19, 2024 2.390 2.450 2.310 2.390 29,880 -0.01(-0.42%)
Jan 18, 2024 2.410 2.470 2.340 2.400 116,146 -0.02(-0.83%)
Jan 17, 2024 2.540 2.540 2.300 2.420 34,040 -0.14(-5.47%)
Jan 16, 2024 2.460 2.600 2.220 2.560 167,271 +0.08(+3.23%)
Jan 12, 2024 2.670 2.800 2.460 2.480 143,654 -0.18(-6.77%)
Jan 11, 2024 2.740 2.770 2.620 2.660 86,917 -0.12(-4.32%)
Jan 10, 2024 2.700 2.800 2.642 2.780 64,564 +0.09(+3.35%)
Jan 09, 2024 2.830 2.830 2.570 2.690 113,313 -0.11(-3.93%)
Jan 08, 2024 2.940 2.960 2.500 2.800 213,448 -0.14(-4.76%)
Jan 05, 2024 2.940 2.980 2.800 2.940 255,617 +0.06(+2.08%)
Jan 04, 2024 2.700 2.980 2.600 2.880 284,171 +0.15(+5.49%)
Jan 03, 2024 2.950 2.950 2.710 2.730 86,269 -0.23(-7.77%)
Jan 02, 2024 2.950 3.050 2.750 2.960 289,763 +0.03(+1.02%)
Dec 29, 2023 2.790 2.990 2.530 2.930 211,207 +0.08(+2.81%)
Dec 28, 2023 2.700 3.250 2.700 2.850 851,516 +0.14(+5.17%)
Dec 27, 2023 2.580 2.750 2.465 2.710 407,367 +0.23(+9.27%)
Dec 26, 2023 2.150 2.570 2.150 2.480 359,063 +0.30(+13.76%)
Dec 22, 2023 2.100 2.350 2.050 2.180 243,607 +0.13(+6.34%)
Dec 21, 2023 1.640 2.390 1.640 2.050 985,318 +0.41(+25.00%)
Dec 20, 2023 1.530 1.800 1.500 1.640 296,363 +0.08(+5.13%)
Dec 19, 2023 1.650 1.648 1.500 1.560 162,781 -0.05(-3.11%)
Dec 18, 2023 1.650 1.740 1.540 1.610 68,143 -0.05(-3.01%)
Dec 15, 2023 1.700 1.760 1.660 1.660 105,532 -0.02(-1.19%)
Dec 14, 2023 1.750 1.770 1.515 1.680 161,924 -0.06(-3.45%)
Dec 13, 2023 1.750 1.920 1.695 1.740 155,637 -0.01(-0.57%)
Dec 12, 2023 1.640 1.830 1.600 1.750 164,898 +0.10(+6.06%)
Dec 11, 2023 1.550 1.690 1.540 1.650 177,484 +0.15(+10.00%)
Dec 08, 2023 1.640 1.800 1.440 1.500 399,761 +0.05(+3.45%)
Dec 07, 2023 1.490 1.580 1.444 1.450 42,419 -0.05(-3.33%)
Dec 06, 2023 1.490 1.590 1.485 1.500 64,380 -0.02(-1.32%)
Dec 05, 2023 1.560 1.609 1.520 1.520 147,159 -0.04(-2.56%)
Dec 04, 2023 1.520 1.580 1.485 1.560 140,027 +0.07(+4.70%)
Dec 01, 2023 1.470 1.510 1.440 1.490 58,288 +0.09(+6.43%)
Nov 30, 2023 1.380 1.470 1.380 1.400 67,480 +0.03(+2.19%)
Nov 29, 2023 1.350 1.450 1.350 1.370 66,465 -0.03(-2.14%)
Nov 28, 2023 1.370 1.410 1.370 1.400 52,795 +0.00(+0.00%)
Nov 27, 2023 1.400 1.439 1.320 1.400 34,639 -0.02(-1.41%)
Nov 24, 2023 1.320 1.420 1.320 1.420 10,327 +0.06(+4.41%)
Nov 22, 2023 1.380 1.420 1.310 1.360 38,606 -0.01(-0.73%)
Nov 21, 2023 1.320 1.400 1.320 1.370 31,474 +0.01(+0.74%)
Nov 20, 2023 1.390 1.392 1.250 1.360 86,000 +0.01(+0.74%)
Nov 17, 2023 1.400 1.400 1.300 1.350 187,625 +0.01(+0.75%)
Nov 16, 2023 1.150 1.370 1.145 1.340 113,212 +0.19(+16.52%)
Nov 15, 2023 1.010 1.220 1.010 1.150 257,890 +0.11(+10.58%)
Nov 14, 2023 1.120 1.160 1.010 1.040 228,682 -0.04(-3.70%)
Nov 13, 2023 1.050 1.100 1.040 1.080 111,693 +0.03(+2.86%)
Nov 10, 2023 1.030 1.080 1.030 1.050 15,554 -0.01(-0.94%)
Nov 09, 2023 1.110 1.110 1.010 1.060 294,692 -0.06(-5.36%)
Nov 08, 2023 1.090 1.140 1.080 1.120 356,350 +0.03(+2.28%)
Nov 07, 2023 1.090 1.130 1.060 1.095 505,930 +0.01(+1.39%)
Nov 06, 2023 1.100 1.100 1.080 1.080 63,007 -0.01(-1.37%)
Nov 03, 2023 1.140 1.150 1.095 1.095 166,581 -0.03(-2.23%)
Nov 02, 2023 1.170 1.278 1.090 1.120 389,166 +0.00(+0.00%)
Nov 01, 2023 1.150 1.170 1.090 1.120 39,859 -0.02(-1.75%)
Oct 31, 2023 1.120 1.180 1.100 1.140 29,946 +0.02(+1.79%)
Oct 30, 2023 1.040 1.120 1.040 1.120 30,067 +0.08(+7.69%)
Oct 27, 2023 1.110 1.117 1.030 1.040 88,605 -0.03(-2.80%)
Oct 26, 2023 1.120 1.120 1.060 1.070 76,137 -0.03(-2.73%)
Oct 25, 2023 1.130 1.140 1.090 1.100 56,928 -0.03(-3.08%)
Oct 24, 2023 1.150 1.190 1.098 1.135 236,194 -0.00(-0.44%)
Oct 23, 2023 1.200 1.255 1.130 1.140 101,899 -0.04(-3.39%)
Oct 20, 2023 1.190 1.240 1.120 1.180 119,554 +0.00(+0.00%)
Oct 19, 2023 1.370 1.390 1.160 1.180 162,784 -0.20(-14.18%)
Oct 18, 2023 1.570 1.570 1.370 1.375 135,632 -0.21(-12.97%)
Oct 17, 2023 1.590 1.650 1.580 1.580 94,287 -0.04(-2.47%)
Oct 16, 2023 1.590 1.630 1.530 1.620 80,071 +0.03(+1.89%)
Oct 13, 2023 1.670 1.670 1.570 1.590 75,643 -0.06(-3.64%)
Oct 12, 2023 1.720 1.750 1.620 1.650 164,605 -0.04(-2.37%)
Oct 11, 2023 1.730 1.750 1.660 1.690 94,488 -0.06(-3.43%)
Oct 10, 2023 1.940 2.030 1.680 1.750 254,446 -0.18(-9.33%)
Oct 09, 2023 2.030 2.140 1.920 1.930 48,283 -0.13(-6.31%)
Oct 06, 2023 2.110 2.110 2.060 2.060 17,832 -0.02(-0.96%)
Oct 05, 2023 2.160 2.160 2.040 2.080 48,884 +0.05(+2.46%)
Oct 04, 2023 2.130 2.170 2.030 2.030 27,875 -0.09(-4.25%)
Oct 03, 2023 2.190 2.200 2.100 2.120 28,420 -0.04(-1.85%)
Oct 02, 2023 2.280 2.310 2.120 2.160 52,089 -0.10(-4.42%)
Sep 29, 2023 2.250 2.300 2.230 2.260 6,731 +0.03(+1.35%)
Sep 28, 2023 2.230 2.350 2.222 2.230 18,845 -0.02(-0.89%)
Sep 27, 2023 2.310 2.330 2.250 2.250 14,537 -0.02(-0.88%)
Sep 26, 2023 2.260 2.340 2.250 2.270 28,318 -0.05(-2.16%)
Sep 25, 2023 2.370 2.370 2.310 2.320 17,741 -0.06(-2.52%)
Sep 22, 2023 2.450 2.510 2.340 2.380 69,253 -0.06(-2.46%)
Sep 21, 2023 2.420 2.460 2.370 2.440 17,722 -0.01(-0.41%)
Sep 20, 2023 2.450 2.470 2.440 2.450 6,973 +0.02(+0.82%)
Sep 19, 2023 2.440 2.560 2.360 2.430 32,005 +0.01(+0.41%)
Sep 18, 2023 2.490 2.528 2.360 2.420 51,948 -0.04(-1.63%)
Sep 15, 2023 2.480 2.553 2.270 2.460 223,426 +0.01(+0.41%)
Sep 14, 2023 2.520 2.690 2.420 2.450 77,101 -0.04(-1.61%)
Sep 13, 2023 2.580 2.660 2.360 2.490 278,517 -0.05(-1.97%)
Sep 12, 2023 2.440 2.750 2.435 2.540 913,991 +0.26(+11.40%)
Sep 11, 2023 2.240 2.330 2.210 2.280 52,149 +0.05(+2.24%)
Sep 08, 2023 2.400 2.450 2.230 2.230 231,071 +0.00(+0.00%)
Sep 07, 2023 2.260 2.300 2.143 2.230 62,004 -0.04(-1.76%)
Sep 06, 2023 2.270 2.310 2.220 2.270 52,421 +0.02(+0.89%)
Sep 05, 2023 2.250 2.328 2.230 2.250 58,876 +0.02(+0.90%)
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.