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

Spruce Biosciences Inc (NQ: SPRB )

0.4400 -0.0117 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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 164,462 -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.