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

Spruce Biosciences Inc (NQ: SPRB )

0.7500 -0.0199 (-2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 1.480 1.720 1.420 1.560 119,468 +0.14(+9.86%)
May 27, 2022 1.310 1.440 1.310 1.420 38,513 +0.06(+4.41%)
May 26, 2022 1.360 1.400 1.300 1.360 51,286 +0.04(+3.03%)
May 25, 2022 1.320 1.360 1.280 1.320 37,897 +0.03(+2.33%)
May 24, 2022 1.460 1.460 1.250 1.290 120,238 -0.03(-2.27%)
May 23, 2022 1.350 1.370 1.290 1.320 62,905 -0.03(-2.22%)
May 20, 2022 1.340 1.400 1.290 1.350 207,138 +0.00(+0.00%)
May 19, 2022 1.410 1.490 1.320 1.350 79,068 -0.07(-4.93%)
May 18, 2022 1.430 1.540 1.381 1.420 44,837 -0.05(-3.40%)
May 17, 2022 1.330 1.500 1.262 1.470 104,995 +0.13(+9.70%)
May 16, 2022 1.360 1.390 1.310 1.340 31,833 -0.02(-1.47%)
May 13, 2022 1.410 1.430 1.310 1.360 132,003 +0.06(+4.62%)
May 12, 2022 1.280 1.380 1.250 1.300 88,094 +0.02(+1.56%)
May 11, 2022 1.350 1.480 1.270 1.280 151,217 -0.15(-10.49%)
May 10, 2022 1.440 1.510 1.361 1.430 149,091 -0.03(-2.05%)
May 09, 2022 1.600 1.600 1.350 1.460 225,620 -0.15(-9.32%)
May 06, 2022 1.630 1.700 1.570 1.610 64,918 -0.06(-3.59%)
May 05, 2022 1.800 1.850 1.620 1.670 51,489 -0.13(-7.22%)
May 04, 2022 1.700 1.810 1.620 1.800 59,731 +0.07(+4.05%)
May 03, 2022 1.760 1.770 1.620 1.730 112,087 -0.02(-1.14%)
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.