Skip to main content

Spruce Biosciences Inc (NQ: SPRB )

0.4400 -0.0100 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 0.4516 0.4585 0.4275 0.4400 413,491 -0.01(-2.22%)
Oct 02, 2024 0.4651 0.4699 0.4500 0.4500 565,246 -0.01(-2.91%)
Oct 01, 2024 0.4774 0.4774 0.4571 0.4635 471,352 -0.01(-2.40%)
Sep 30, 2024 0.4500 0.4847 0.4449 0.4749 1,593,935 +0.03(+7.57%)
Sep 27, 2024 0.4385 0.4499 0.4370 0.4415 382,035 +0.00(+0.82%)
Sep 26, 2024 0.4294 0.4422 0.4262 0.4379 346,015 +0.01(+1.98%)
Sep 25, 2024 0.4420 0.4472 0.4260 0.4294 243,299 -0.01(-3.18%)
Sep 24, 2024 0.4272 0.4499 0.4272 0.4435 264,417 +0.02(+4.11%)
Sep 23, 2024 0.4310 0.4549 0.4200 0.4260 719,559 -0.01(-3.18%)
Sep 20, 2024 0.4568 0.4596 0.4378 0.4400 874,236 -0.01(-2.59%)
Sep 19, 2024 0.4493 0.4599 0.4419 0.4517 838,497 +0.00(+0.92%)
Sep 18, 2024 0.4547 0.4599 0.4250 0.4476 632,222 -0.00(-0.86%)
Sep 17, 2024 0.4602 0.4709 0.4501 0.4515 334,807 -0.00(-1.01%)
Sep 16, 2024 0.4700 0.4738 0.4557 0.4561 164,362 -0.01(-1.98%)
Sep 13, 2024 0.4674 0.4713 0.4537 0.4653 239,309 +0.01(+1.66%)
Sep 12, 2024 0.4724 0.4724 0.4524 0.4577 236,764 -0.01(-2.62%)
Sep 11, 2024 0.4623 0.4768 0.4502 0.4700 194,848 +0.01(+1.10%)
Sep 10, 2024 0.4600 0.4674 0.4530 0.4649 241,140 +0.01(+1.11%)
Sep 09, 2024 0.4351 0.4699 0.4351 0.4598 238,849 +0.01(+2.70%)
Sep 06, 2024 0.4551 0.4649 0.4304 0.4477 432,522 -0.01(-2.46%)
Sep 05, 2024 0.4600 0.4674 0.4553 0.4590 80,850 -0.00(-0.80%)
Sep 04, 2024 0.4523 0.4648 0.4451 0.4627 174,611 +0.01(+2.30%)
Sep 03, 2024 0.4559 0.4649 0.4490 0.4523 140,459 -0.01(-2.67%)
Aug 30, 2024 0.4601 0.4647 0.4451 0.4647 148,689 +0.00(+0.04%)
Aug 29, 2024 0.4683 0.4732 0.4616 0.4645 187,737 -0.00(-0.96%)
Aug 28, 2024 0.4784 0.4784 0.4654 0.4690 120,069 -0.01(-2.09%)
Aug 27, 2024 0.4819 0.4876 0.4771 0.4790 163,082 -0.01(-2.26%)
Aug 26, 2024 0.4795 0.5008 0.4795 0.4901 331,555 +0.01(+2.66%)
Aug 23, 2024 0.4500 0.4844 0.4500 0.4774 256,366 +0.02(+4.37%)
Aug 22, 2024 0.4799 0.4799 0.4558 0.4574 209,616 -0.02(-4.35%)
Aug 21, 2024 0.4602 0.4824 0.4601 0.4782 190,575 +0.02(+3.31%)
Aug 20, 2024 0.4684 0.4694 0.4530 0.4629 263,847 -0.01(-1.51%)
Aug 19, 2024 0.4527 0.4731 0.4501 0.4700 389,094 +0.02(+4.05%)
Aug 16, 2024 0.4413 0.4664 0.4413 0.4517 332,157 +0.01(+2.68%)
Aug 15, 2024 0.4295 0.4448 0.4274 0.4399 262,393 +0.01(+1.81%)
Aug 14, 2024 0.4419 0.4419 0.4210 0.4321 253,083 -0.00(-0.41%)
Aug 13, 2024 0.4200 0.4399 0.4200 0.4339 713,938 +0.02(+3.88%)
Aug 12, 2024 0.4490 0.4490 0.4112 0.4177 955,950 -0.02(-4.53%)
Aug 09, 2024 0.4499 0.4513 0.4260 0.4375 399,709 -0.01(-1.55%)
Aug 08, 2024 0.4432 0.4608 0.4376 0.4444 671,030 -0.00(-0.67%)
Aug 07, 2024 0.4633 0.4723 0.4265 0.4474 767,658 -0.02(-4.44%)
Aug 06, 2024 0.4530 0.4738 0.4530 0.4682 213,446 +0.01(+2.18%)
Aug 05, 2024 0.4500 0.4739 0.4151 0.4582 1,008,904 -0.03(-5.62%)
Aug 02, 2024 0.5044 0.5044 0.4779 0.4855 589,800 -0.01(-2.86%)
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.