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

Spruce Biosciences Inc (NQ: SPRB )

0.7000 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
May 01, 2023 2.080 2.132 2.060 2.090 76,007 +0.03(+1.46%)
Apr 28, 2023 2.070 2.120 2.020 2.060 58,275 -0.02(-0.96%)
Apr 27, 2023 2.090 2.130 2.010 2.080 89,282 +0.00(+0.00%)
Apr 26, 2023 2.090 2.160 2.050 2.080 60,816 +0.02(+0.97%)
Apr 25, 2023 2.060 2.160 2.020 2.060 103,159 -0.07(-3.29%)
Apr 24, 2023 2.250 2.250 2.020 2.130 357,250 -0.04(-1.62%)
Apr 21, 2023 2.110 2.240 2.100 2.165 150,544 +0.06(+2.61%)
Apr 20, 2023 2.120 2.200 2.060 2.110 129,548 -0.01(-0.47%)
Apr 19, 2023 2.030 2.130 1.940 2.120 96,225 +0.09(+4.43%)
Apr 18, 2023 2.020 2.050 2.010 2.030 52,189 +0.02(+1.00%)
Apr 17, 2023 1.910 2.030 1.910 2.010 34,928 +0.07(+3.61%)
Apr 14, 2023 2.000 2.000 1.920 1.940 37,842 -0.02(-1.02%)
Apr 13, 2023 1.920 2.000 1.900 1.960 127,737 +0.04(+2.08%)
Apr 12, 2023 1.960 1.981 1.920 1.920 84,858 -0.06(-2.78%)
Apr 11, 2023 2.020 2.086 1.960 1.975 120,406 -0.04(-2.23%)
Apr 10, 2023 2.240 2.280 1.941 2.020 413,961 -0.19(-8.60%)
Apr 06, 2023 2.220 2.310 2.180 2.210 78,162 -0.01(-0.45%)
Apr 05, 2023 2.230 2.250 2.189 2.220 105,522 +0.00(+0.00%)
Apr 04, 2023 2.280 2.320 2.180 2.220 134,045 -0.05(-2.20%)
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.