Indicators

Spruce Biosciences, Inc. - Common Stock (NQ:SPRB)

0.0786 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2025				0.0786	0	-0.05(-39.45%)
Apr 25, 2025	0.1420	0.1420	0.1240	0.1298	4,646,757	-0.01(-7.22%)
Apr 24, 2025	0.1346	0.1400	0.1280	0.1399	2,324,450	+0.01(+5.27%)
Apr 23, 2025	0.1280	0.1349	0.1250	0.1329	1,100,587	+0.00(+2.55%)
Apr 22, 2025	0.1299	0.1350	0.1213	0.1296	2,367,461	+0.01(+6.93%)
Apr 21, 2025	0.1200	0.1339	0.1151	0.1212	2,674,288	+0.00(+2.11%)
Apr 17, 2025	0.1250	0.1256	0.1100	0.1187	3,983,699	-0.00(-3.50%)
Apr 16, 2025	0.1299	0.1382	0.1177	0.1230	4,419,356	-0.01(-6.82%)
Apr 15, 2025	0.1847	0.1894	0.1255	0.1320	30,359,360	-0.18(-58.02%)
Apr 14, 2025	0.3002	0.3158	0.2966	0.3144	106,685	+0.02(+8.04%)
Apr 11, 2025	0.2862	0.3115	0.2685	0.2910	435,468	-0.00(-1.39%)
Apr 10, 2025	0.2975	0.3096	0.2678	0.2951	253,834	+0.00(+0.00%)
Apr 09, 2025	0.2681	0.3000	0.2600	0.2951	210,145	+0.02(+5.92%)
Apr 08, 2025	0.2870	0.3050	0.2650	0.2786	162,344	+0.00(+1.79%)
Apr 07, 2025	0.2722	0.2903	0.2570	0.2737	360,255	+0.00(+0.26%)
Apr 04, 2025	0.2800	0.3100	0.2700	0.2730	682,354	-0.02(-6.73%)
Apr 03, 2025	0.2850	0.2966	0.2626	0.2927	886,683	-0.00(-0.10%)
Apr 02, 2025	0.2603	0.2960	0.2600	0.2930	438,815	+0.02(+9.21%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.