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

Spruce Biosciences Inc (NQ: SPRB )

0.7012 +0.0092 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2023 2.230 2.290 2.200 2.250 77,909 +0.00(+0.00%)
Jul 28, 2023 2.210 2.316 2.170 2.250 44,167 +0.05(+2.27%)
Jul 27, 2023 2.280 2.280 2.170 2.200 22,186 -0.11(-4.76%)
Jul 26, 2023 2.160 2.320 2.130 2.310 241,371 +0.18(+8.45%)
Jul 25, 2023 2.120 2.190 2.110 2.130 37,287 -0.02(-0.93%)
Jul 24, 2023 2.190 2.240 2.100 2.150 68,628 -0.07(-3.15%)
Jul 21, 2023 2.240 2.270 2.190 2.220 39,185 +0.00(+0.00%)
Jul 20, 2023 2.160 2.250 2.100 2.220 19,859 +0.07(+3.26%)
Jul 19, 2023 2.150 2.162 2.100 2.150 14,804 +0.01(+0.47%)
Jul 18, 2023 2.040 2.140 2.000 2.140 29,944 +0.10(+4.90%)
Jul 17, 2023 2.080 2.080 2.000 2.040 57,907 -0.03(-1.45%)
Jul 14, 2023 2.090 2.110 2.050 2.070 53,370 -0.03(-1.43%)
Jul 13, 2023 2.170 2.170 2.030 2.100 52,900 +0.01(+0.48%)
Jul 12, 2023 2.100 2.160 2.050 2.090 42,889 +0.01(+0.48%)
Jul 11, 2023 2.140 2.140 2.060 2.080 45,500 -0.06(-2.80%)
Jul 10, 2023 2.130 2.160 2.060 2.140 81,868 +0.01(+0.47%)
Jul 07, 2023 2.150 2.150 2.110 2.130 24,624 +0.01(+0.47%)
Jul 06, 2023 2.150 2.179 2.090 2.120 49,835 -0.03(-1.40%)
Jul 05, 2023 2.120 2.200 2.110 2.150 24,514 -0.01(-0.46%)
Jul 03, 2023 2.120 2.190 2.100 2.160 43,869 +0.01(+0.47%)
Jun 30, 2023 2.166 2.200 2.125 2.150 52,837 +0.03(+1.42%)
Jun 29, 2023 2.130 2.152 2.020 2.120 89,045 +0.00(+0.00%)
Jun 28, 2023 2.140 2.240 2.110 2.120 57,987 -0.04(-1.85%)
Jun 27, 2023 2.200 2.220 2.110 2.160 73,594 -0.06(-2.70%)
Jun 26, 2023 2.220 2.280 2.200 2.220 65,333 -0.10(-4.31%)
Jun 23, 2023 2.180 2.340 2.180 2.320 93,104 +0.12(+5.45%)
Jun 22, 2023 2.260 2.270 2.170 2.200 69,885 -0.07(-3.08%)
Jun 21, 2023 2.270 2.360 2.160 2.270 144,086 -0.02(-0.87%)
Jun 20, 2023 2.300 2.390 2.270 2.290 107,348 -0.09(-3.78%)
Jun 16, 2023 2.420 2.435 2.290 2.380 465,455 +0.02(+0.85%)
Jun 15, 2023 2.370 2.480 2.360 2.360 132,912 -0.01(-0.42%)
Jun 14, 2023 2.440 2.540 2.360 2.370 141,613 -0.03(-1.25%)
Jun 13, 2023 2.260 2.530 2.260 2.400 218,125 +0.10(+4.35%)
Jun 12, 2023 2.330 2.400 2.280 2.300 90,245 -0.01(-0.43%)
Jun 09, 2023 2.320 2.410 2.280 2.310 86,620 -0.02(-0.86%)
Jun 08, 2023 2.340 2.430 2.310 2.330 79,095 -0.03(-1.27%)
Jun 07, 2023 2.310 2.410 2.300 2.360 394,866 +0.02(+0.85%)
Jun 06, 2023 2.310 2.370 2.300 2.340 405,557 +0.00(+0.00%)
Jun 05, 2023 2.340 2.400 2.250 2.340 504,177 +0.00(+0.21%)
Jun 02, 2023 2.350 2.390 2.270 2.335 277,407 +0.02(+0.65%)
Jun 01, 2023 2.410 2.430 2.200 2.320 409,034 -0.11(-4.53%)
May 31, 2023 2.430 2.480 2.350 2.430 39,398 +0.03(+1.25%)
May 30, 2023 2.410 2.470 2.360 2.400 38,511 -0.03(-1.23%)
May 26, 2023 2.360 2.490 2.270 2.430 166,828 +0.17(+7.52%)
May 25, 2023 2.640 2.648 2.230 2.260 225,027 -0.34(-13.08%)
May 24, 2023 2.500 2.630 2.410 2.600 49,738 +0.15(+6.12%)
May 23, 2023 2.520 2.600 2.370 2.450 112,369 -0.01(-0.41%)
May 22, 2023 2.360 2.530 2.270 2.460 336,687 +0.13(+5.58%)
May 19, 2023 2.230 2.340 2.230 2.330 1,696,268 +0.07(+3.10%)
May 18, 2023 2.330 2.330 2.240 2.260 53,822 -0.04(-1.74%)
May 17, 2023 2.310 2.340 2.120 2.300 130,006 +0.10(+4.55%)
May 16, 2023 2.180 2.200 2.091 2.200 54,936 +0.02(+0.92%)
May 15, 2023 2.120 2.220 2.080 2.180 75,793 -0.05(-2.24%)
May 12, 2023 2.230 2.240 2.180 2.230 22,507 +0.00(+0.00%)
May 11, 2023 2.320 2.320 2.184 2.230 43,878 -0.08(-3.25%)
May 10, 2023 2.310 2.340 2.270 2.305 65,637 +0.03(+1.10%)
May 09, 2023 2.230 2.380 2.210 2.280 87,102 +0.01(+0.44%)
May 08, 2023 2.310 2.310 2.210 2.270 49,503 -0.03(-1.30%)
May 05, 2023 2.350 2.420 2.280 2.300 93,835 -0.05(-2.13%)
May 04, 2023 2.210 2.370 2.180 2.350 65,229 +0.16(+7.31%)
May 03, 2023 2.050 2.250 2.030 2.190 75,144 +0.12(+5.80%)
May 02, 2023 2.110 2.130 2.020 2.070 102,096 -0.02(-0.96%)
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.