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 )

0.4084 +0.0029 (+0.72%)
Streaming Delayed Price Updated: 1:02 PM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 0.4103 0.4103 0.4001 0.4055 243,903 -0.00(-1.15%)
Feb 13, 2025 0.4010 0.4174 0.4000 0.4102 251,278 -0.00(-0.05%)
Feb 12, 2025 0.3912 0.4209 0.3912 0.4104 287,113 +0.01(+1.76%)
Feb 11, 2025 0.3900 0.4042 0.3710 0.4033 225,288 +0.01(+1.59%)
Feb 10, 2025 0.4190 0.4190 0.3807 0.3970 258,247 -0.01(-2.17%)
Feb 07, 2025 0.4019 0.4200 0.3919 0.4058 787,871 +0.00(+0.10%)
Feb 06, 2025 0.4000 0.4120 0.3945 0.4054 112,484 +0.01(+1.88%)
Feb 05, 2025 0.4000 0.4048 0.3899 0.3979 86,652 +0.00(+0.25%)
Feb 04, 2025 0.3868 0.4234 0.3705 0.3969 1,674,162 +0.02(+4.50%)
Feb 03, 2025 0.3700 0.3828 0.3600 0.3798 491,646 +0.00(+1.28%)
Jan 31, 2025 0.3590 0.3783 0.3575 0.3750 315,295 +0.01(+2.43%)
Jan 30, 2025 0.3676 0.3838 0.3620 0.3661 76,655 -0.00(-0.71%)
Jan 29, 2025 0.3800 0.3800 0.3562 0.3687 434,193 -0.01(-2.87%)
Jan 28, 2025 0.3650 0.3838 0.3576 0.3796 211,888 +0.01(+1.91%)
Jan 27, 2025 0.3800 0.3900 0.3720 0.3725 350,534 -0.01(-2.46%)
Jan 24, 2025 0.3791 0.3898 0.3721 0.3819 137,873 -0.00(-0.37%)
Jan 23, 2025 0.3787 0.3879 0.3730 0.3833 208,657 +0.01(+1.54%)
Jan 22, 2025 0.3655 0.3823 0.3639 0.3775 318,468 +0.00(+0.99%)
Jan 21, 2025 0.3790 0.3799 0.3650 0.3738 74,791 +0.01(+2.47%)
Jan 17, 2025 0.3805 0.3830 0.3544 0.3648 456,894 -0.02(-4.75%)
Jan 16, 2025 0.3707 0.3830 0.3579 0.3830 158,577 +0.01(+3.37%)
Jan 15, 2025 0.3850 0.3850 0.3600 0.3705 231,066 -0.00(-0.24%)
Jan 14, 2025 0.3510 0.3787 0.3502 0.3714 250,651 +0.02(+4.53%)
Jan 13, 2025 0.3700 0.3705 0.3421 0.3553 1,341,204 -0.01(-3.97%)
Jan 10, 2025 0.3800 0.3800 0.3620 0.3700 731,472 -0.01(-2.63%)
Jan 08, 2025 0.3980 0.3998 0.3735 0.3800 966,593 -0.01(-2.56%)
Jan 07, 2025 0.3900 0.4130 0.3812 0.3900 1,960,111 -0.01(-2.50%)
Jan 06, 2025 0.4390 0.4390 0.3922 0.4000 1,008,519 -0.03(-6.87%)
Jan 03, 2025 0.4171 0.4326 0.4171 0.4295 254,183 +0.01(+2.41%)
Jan 02, 2025 0.4210 0.4306 0.4131 0.4194 277,434 -0.00(-0.14%)
Dec 31, 2024 0.4200 0 -0.01(-1.32%)
Dec 30, 2024 0.4400 0.4400 0.4100 0.4256 218,026 -0.01(-2.72%)
Dec 27, 2024 0.4300 0.4518 0.4218 0.4375 518,985 +0.01(+1.67%)
Dec 26, 2024 0.4016 0.4390 0.3960 0.4303 743,928 +0.03(+8.80%)
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 294,006 -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%)
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.