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

Spruce Biosciences Inc (NQ: SPRB )

0.7539 +0.0139 (+1.88%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 6, 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 (%)
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%)
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.