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

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

0.4289 +0.0334 (+8.45%)
Streaming Delayed Price Updated: 2:37 PM EST, Dec 26, 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 (%)
Dec 24, 2024 0.3798 0.3998 0.3798 0.3955 324,532 +0.02(+4.77%)
Dec 23, 2024 0.3833 0.3948 0.3650 0.3775 770,388 -0.02(-5.63%)
Dec 20, 2024 0.3821 0.4000 0.3730 0.4000 347,129 +0.02(+5.76%)
Dec 19, 2024 0.4000 0.4001 0.3731 0.3782 294,106 -0.00(-1.02%)
Dec 18, 2024 0.3980 0.4163 0.3730 0.3821 719,495 -0.02(-5.51%)
Dec 17, 2024 0.3900 0.4180 0.3887 0.4044 608,495 +0.02(+4.04%)
Dec 16, 2024 0.3851 0.3930 0.3803 0.3887 218,993 +0.01(+1.44%)
Dec 13, 2024 0.3900 0.3900 0.3700 0.3832 587,114 -0.00(-1.01%)
Dec 12, 2024 0.4100 0.4452 0.3850 0.3871 1,278,964 -0.04(-9.87%)
Dec 11, 2024 0.4200 0.4368 0.3844 0.4295 5,272,655 -0.11(-20.02%)
Dec 10, 2024 0.5500 0.5566 0.5224 0.5370 4,285,682 -0.00(-0.41%)
Dec 09, 2024 0.5000 0.5477 0.4930 0.5392 503,663 +0.04(+7.88%)
Dec 06, 2024 0.4985 0.5246 0.4952 0.4998 188,434 +0.00(+0.97%)
Dec 05, 2024 0.5269 0.5269 0.4910 0.4950 244,927 -0.03(-4.81%)
Dec 04, 2024 0.5470 0.5490 0.5161 0.5200 227,821 -0.02(-3.35%)
Dec 03, 2024 0.5480 0.5664 0.5002 0.5380 465,815 -0.01(-1.81%)
Dec 02, 2024 0.5500 0.5653 0.5409 0.5479 295,593 +0.00(+0.24%)
Nov 29, 2024 0.5426 0.5740 0.5311 0.5466 229,137 +0.00(+0.07%)
Nov 27, 2024 0.5252 0.5700 0.5200 0.5462 684,887 +0.02(+3.10%)
Nov 26, 2024 0.5120 0.5300 0.5120 0.5298 178,683 +0.02(+3.44%)
Nov 25, 2024 0.5000 0.5299 0.4917 0.5122 481,030 +0.03(+5.98%)
Nov 22, 2024 0.4810 0.5198 0.4801 0.4833 190,532 -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%)
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 and Conditions.