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 (%)
Jan 31, 2022 2.320 2.600 2.540 501,428 +0.17(+7.17%)
Jan 28, 2022 2.300 2.380 2.150 2.370 366,032 +0.11(+4.87%)
Jan 27, 2022 2.490 2.500 2.120 2.260 610,326 -0.22(-8.87%)
Jan 26, 2022 2.600 2.690 2.450 2.480 322,578 -0.06(-2.36%)
Jan 25, 2022 2.640 2.660 2.440 2.540 149,880 -0.03(-1.17%)
Jan 24, 2022 2.400 2.580 2.250 2.570 440,374 -0.01(-0.39%)
Jan 21, 2022 2.510 2.640 2.431 2.580 577,149 -0.02(-0.77%)
Jan 20, 2022 2.810 2.980 2.550 2.600 548,883 -0.16(-5.80%)
Jan 19, 2022 3.100 3.101 2.750 2.760 1,017,576 -0.31(-10.10%)
Jan 18, 2022 3.270 3.373 3.050 3.070 868,302 -0.36(-10.50%)
Jan 14, 2022 3.430 0 +0.06(+1.78%)
Jan 13, 2022 3.540 3.580 3.270 3.370 636,284 -0.17(-4.80%)
Jan 12, 2022 4.100 4.150 3.540 3.540 1,230,376 -0.57(-13.87%)
Jan 11, 2022 3.800 4.180 3.710 4.110 1,280,518 +0.27(+7.03%)
Jan 10, 2022 3.750 3.910 3.540 3.840 573,944 -0.02(-0.52%)
Jan 07, 2022 3.870 4.020 3.730 3.860 1,311,306 -0.18(-4.46%)
Jan 06, 2022 3.830 4.070 3.310 4.040 2,812,847 +0.48(+13.48%)
Jan 05, 2022 4.190 4.202 3.550 3.560 2,040,621 -0.66(-15.64%)
Jan 04, 2022 4.550 4.590 4.110 4.220 1,672,279 -0.37(-8.06%)
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.