Skip to main content

Spruce Biosciences Inc (NQ: SPRB )

5.240 +0.220 (+4.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.440 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%)
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.