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

Spruce Biosciences Inc (NQ: SPRB )

0.7010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 1.670 1.770 1.670 1.740 28,057 +0.07(+4.19%)
Jun 29, 2022 1.666 1.760 1.666 1.670 46,374 -0.03(-1.76%)
Jun 28, 2022 1.710 1.830 1.680 1.700 70,606 -0.04(-2.30%)
Jun 27, 2022 1.800 1.800 1.661 1.740 47,380 +0.08(+4.82%)
Jun 24, 2022 1.780 1.850 1.650 1.660 907,691 -0.16(-8.79%)
Jun 23, 2022 1.700 1.830 1.690 1.820 44,645 +0.07(+4.00%)
Jun 22, 2022 1.610 1.785 1.610 1.750 68,276 +0.09(+5.42%)
Jun 21, 2022 1.550 1.720 1.500 1.660 99,763 +0.14(+9.21%)
Jun 17, 2022 1.530 1.600 1.500 1.520 101,325 +0.06(+4.11%)
Jun 16, 2022 1.500 1.510 1.400 1.460 163,229 -0.14(-8.75%)
Jun 15, 2022 1.540 1.710 1.540 1.600 81,408 +0.03(+1.91%)
Jun 14, 2022 1.580 1.580 1.520 1.570 53,263 +0.01(+0.64%)
Jun 13, 2022 1.500 1.600 1.460 1.560 121,374 +0.01(+0.65%)
Jun 10, 2022 1.790 1.790 1.510 1.550 251,352 -0.28(-15.30%)
Jun 09, 2022 1.740 1.840 1.600 1.830 228,137 +0.04(+2.23%)
Jun 08, 2022 1.750 1.830 1.740 1.790 187,275 -0.02(-1.10%)
Jun 07, 2022 1.590 1.850 1.510 1.810 288,781 +0.25(+16.03%)
Jun 06, 2022 1.570 1.660 1.540 1.560 142,764 -0.09(-5.45%)
Jun 03, 2022 1.700 1.720 1.600 1.650 245,216 -0.11(-6.25%)
Jun 02, 2022 1.790 1.930 1.500 1.760 4,202,492 +0.30(+20.55%)
Jun 01, 2022 1.580 1.610 1.380 1.460 77,875 -0.10(-6.41%)
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%)
May 02, 2022 1.750 1.840 1.700 1.750 55,114 -0.01(-0.57%)
Apr 29, 2022 1.710 1.800 1.701 1.760 56,204 -0.01(-0.56%)
Apr 28, 2022 1.900 1.910 1.650 1.770 209,173 -0.08(-4.32%)
Apr 27, 2022 1.910 1.990 1.830 1.850 114,254 -0.05(-2.63%)
Apr 26, 2022 1.970 1.970 1.810 1.900 139,887 -0.07(-3.55%)
Apr 25, 2022 2.030 2.030 1.890 1.970 67,307 -0.05(-2.48%)
Apr 22, 2022 2.090 2.090 1.990 2.020 139,694 -0.07(-3.35%)
Apr 21, 2022 2.160 2.220 2.020 2.090 151,367 -0.05(-2.34%)
Apr 20, 2022 2.220 2.238 2.060 2.140 172,415 -0.08(-3.60%)
Apr 19, 2022 2.090 2.290 2.070 2.220 429,339 +0.14(+6.73%)
Apr 18, 2022 2.130 2.170 2.030 2.080 143,579 -0.04(-1.89%)
Apr 14, 2022 2.050 2.170 1.995 2.120 92,604 +0.09(+4.43%)
Apr 13, 2022 1.920 2.050 1.890 2.030 96,601 +0.12(+6.28%)
Apr 12, 2022 1.950 2.000 1.880 1.910 89,628 +0.01(+0.53%)
Apr 11, 2022 2.010 2.100 1.900 1.900 48,959 -0.11(-5.47%)
Apr 08, 2022 2.120 2.120 1.980 2.010 86,259 -0.10(-4.74%)
Apr 07, 2022 2.060 2.210 2.010 2.110 75,427 +0.05(+2.43%)
Apr 06, 2022 2.200 2.200 2.050 2.060 41,875 -0.09(-4.19%)
Apr 05, 2022 2.210 2.220 2.110 2.150 36,564 -0.08(-3.59%)
Apr 04, 2022 2.090 2.245 2.030 2.230 60,009 +0.10(+4.69%)
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.