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

Spruce Biosciences Inc (NQ: SPRB )

0.4833 -0.0077 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4810 0.5198 0.4801 0.4833 190,328 -0.01(-1.57%)
Nov 21, 2024 0.4800 0.5039 0.4760 0.4910 188,357 +0.00(+0.20%)
Nov 20, 2024 0.4900 0.5097 0.4758 0.4900 172,350 +0.00(+0.89%)
Nov 19, 2024 0.4716 0.4962 0.4716 0.4857 179,934 +0.01(+2.60%)
Nov 18, 2024 0.4875 0.5080 0.4726 0.4734 334,981 -0.02(-3.51%)
Nov 15, 2024 0.5200 0.5200 0.4882 0.4906 312,177 -0.03(-5.83%)
Nov 14, 2024 0.5124 0.5345 0.5001 0.5210 279,844 +0.01(+1.92%)
Nov 13, 2024 0.5300 0.5311 0.5050 0.5112 201,395 -0.01(-2.78%)
Nov 12, 2024 0.5204 0.5365 0.5100 0.5258 171,307 -0.01(-1.26%)
Nov 11, 2024 0.5400 0.5564 0.5019 0.5325 510,965 -0.00(-0.62%)
Nov 08, 2024 0.5594 0.5594 0.5213 0.5358 320,264 -0.01(-2.19%)
Nov 07, 2024 0.5468 0.5606 0.5380 0.5478 327,478 +0.00(+0.68%)
Nov 06, 2024 0.5325 0.5526 0.5325 0.5441 325,762 +0.00(+0.74%)
Nov 05, 2024 0.5416 0.5491 0.5228 0.5401 76,274 +0.01(+0.95%)
Nov 04, 2024 0.5381 0.5459 0.5261 0.5350 77,207 -0.01(-2.41%)
Nov 01, 2024 0.5331 0.5555 0.5289 0.5482 325,144 +0.02(+3.20%)
Oct 31, 2024 0.5512 0.5540 0.4963 0.5312 595,784 -0.03(-5.92%)
Oct 30, 2024 0.5800 0.5898 0.5576 0.5646 291,083 -0.03(-4.29%)
Oct 29, 2024 0.5846 0.6000 0.5800 0.5899 530,618 +0.00(+0.25%)
Oct 28, 2024 0.5899 0.6049 0.5677 0.5884 733,056 +0.02(+3.66%)
Oct 25, 2024 0.5800 0.5980 0.5500 0.5676 515,425 -0.02(-2.97%)
Oct 24, 2024 0.5340 0.6080 0.5340 0.5850 1,007,949 +0.04(+7.14%)
Oct 23, 2024 0.5500 0.5548 0.5355 0.5460 357,738 -0.01(-1.80%)
Oct 22, 2024 0.5450 0.5700 0.5306 0.5560 556,720 +0.01(+1.70%)
Oct 21, 2024 0.5300 0.5657 0.5118 0.5467 461,908 +0.03(+5.34%)
Oct 18, 2024 0.5011 0.5240 0.4880 0.5190 337,279 +0.01(+1.76%)
Oct 17, 2024 0.5300 0.5257 0.5001 0.5100 265,201 -0.01(-1.75%)
Oct 16, 2024 0.4624 0.5426 0.4624 0.5191 1,389,196 +0.05(+11.11%)
Oct 15, 2024 0.4520 0.4849 0.4520 0.4672 356,257 +0.00(+0.95%)
Oct 14, 2024 0.4500 0.4697 0.4331 0.4628 269,881 +0.02(+4.16%)
Oct 11, 2024 0.4409 0.4538 0.4350 0.4443 348,875 +0.01(+1.65%)
Oct 10, 2024 0.4300 0.4466 0.4252 0.4371 494,961 +0.01(+2.85%)
Oct 09, 2024 0.4521 0.4521 0.4250 0.4250 643,409 -0.03(-5.56%)
Oct 08, 2024 0.4500 0.4549 0.4452 0.4500 367,715 -0.00(-0.22%)
Oct 07, 2024 0.4540 0.4549 0.4430 0.4510 170,931 -0.00(-1.07%)
Oct 04, 2024 0.4400 0.4559 0.4400 0.4559 163,404 +0.02(+3.61%)
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 164,462 -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%)
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.