Skip to main content

Spruce Biosciences Inc (NQ: SPRB )

0.5749 +0.0075 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.5656 0.5780 0.5656 0.5749 356,762 +0.01(+1.32%)
Jul 11, 2024 0.5433 0.5700 0.5433 0.5674 609,088 +0.02(+3.65%)
Jul 10, 2024 0.5654 0.5711 0.5314 0.5474 688,786 -0.02(-2.94%)
Jul 09, 2024 0.5661 0.5824 0.5613 0.5640 223,287 -0.01(-1.00%)
Jul 08, 2024 0.5759 0.5759 0.5651 0.5697 82,707 -0.00(-0.35%)
Jul 05, 2024 0.5631 0.5824 0.5571 0.5717 286,543 +0.01(+1.19%)
Jul 03, 2024 0.5273 0.5650 0.5273 0.5650 327,762 +0.04(+7.15%)
Jul 02, 2024 0.5324 0.5329 0.5151 0.5273 263,063 -0.00(-0.68%)
Jul 01, 2024 0.5201 0.5379 0.5201 0.5309 556,873 +0.01(+2.55%)
Jun 28, 2024 0.5301 0.5424 0.5176 0.5177 537,917 -0.01(-2.72%)
Jun 27, 2024 0.5450 0.5508 0.5252 0.5322 515,666 -0.02(-3.38%)
Jun 26, 2024 0.5699 0.5724 0.5500 0.5508 308,997 -0.01(-1.64%)
Jun 25, 2024 0.5570 0.5724 0.5411 0.5600 376,094 +0.02(+3.68%)
Jun 24, 2024 0.5300 0.5700 0.5160 0.5401 1,297,495 +0.03(+5.39%)
Jun 21, 2024 0.5301 0.5456 0.5030 0.5125 940,292 -0.02(-3.30%)
Jun 20, 2024 0.6299 0.6300 0.5300 0.5300 1,472,646 -0.10(-15.91%)
Jun 18, 2024 0.6501 0.6524 0.6301 0.6303 566,069 -0.02(-3.46%)
Jun 17, 2024 0.6376 0.6529 0.6376 0.6529 317,836 +0.00(+0.49%)
Jun 14, 2024 0.6700 0.6723 0.6348 0.6497 540,603 -0.02(-3.33%)
Jun 13, 2024 0.6729 0.6773 0.6636 0.6721 220,899 +0.01(+1.04%)
Jun 12, 2024 0.6800 0.6874 0.6631 0.6652 419,413 -0.01(-1.97%)
Jun 11, 2024 0.6831 0.6900 0.6675 0.6786 291,942 -0.01(-1.52%)
Jun 10, 2024 0.6601 0.6949 0.6601 0.6891 156,579 +0.01(+1.79%)
Jun 07, 2024 0.6700 0.6823 0.6600 0.6770 401,531 +0.00(+0.45%)
Jun 06, 2024 0.6978 0.7079 0.6618 0.6740 1,227,095 -0.05(-6.74%)
Jun 05, 2024 0.6900 0.7299 0.6801 0.7227 1,380,528 +0.03(+3.70%)
Jun 04, 2024 0.7200 0.7306 0.6969 0.6969 484,569 -0.02(-2.52%)
Jun 03, 2024 0.7349 0.7399 0.7101 0.7149 208,652 -0.03(-3.54%)
May 31, 2024 0.7299 0.7466 0.7200 0.7411 350,406 +0.02(+2.42%)
May 30, 2024 0.7024 0.7366 0.6963 0.7236 284,818 +0.02(+3.30%)
May 29, 2024 0.6700 0.7133 0.6700 0.7005 336,993 +0.02(+3.38%)
May 28, 2024 0.6929 0.6998 0.6774 0.6776 520,757 -0.02(-2.85%)
May 24, 2024 0.7210 0.7298 0.6900 0.6975 485,358 -0.03(-3.87%)
May 23, 2024 0.7451 0.7619 0.7111 0.7256 704,831 -0.03(-3.40%)
May 22, 2024 0.7689 0.7689 0.7501 0.7511 162,387 -0.02(-2.06%)
May 21, 2024 0.7400 0.7689 0.7370 0.7669 259,623 +0.01(+1.83%)
May 20, 2024 0.7502 0.7539 0.7300 0.7531 420,240 +0.00(+0.41%)
May 17, 2024 0.7527 0.7689 0.7388 0.7500 602,402 -0.02(-2.58%)
May 16, 2024 0.7800 0.8000 0.7511 0.7699 660,348 -0.03(-3.76%)
May 15, 2024 0.8210 0.8250 0.7705 0.8000 749,844 -0.02(-3.01%)
May 14, 2024 0.8100 0.8400 0.8011 0.8248 308,509 +0.02(+2.46%)
May 13, 2024 0.8300 0.8491 0.8000 0.8050 534,051 -0.03(-3.33%)
May 10, 2024 0.8152 0.8342 0.7900 0.8327 243,215 -0.01(-0.68%)
May 09, 2024 0.8350 0.8700 0.8242 0.8384 725,347 -0.01(-0.84%)
May 08, 2024 0.7850 0.8467 0.7835 0.8455 730,931 +0.05(+5.75%)
May 07, 2024 0.7375 0.8020 0.7300 0.7995 656,518 +0.05(+6.01%)
May 06, 2024 0.7500 0.7560 0.7251 0.7542 351,433 +0.01(+1.32%)
May 03, 2024 0.7550 0.7572 0.7329 0.7444 503,654 +0.00(+0.38%)
May 02, 2024 0.7300 0.7499 0.7209 0.7416 279,649 +0.02(+3.37%)
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.