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)

0.2730 -0.0197 (-6.73%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 0.2800 0.3100 0.2700 0.2806 682,354 -0.01(-4.13%)
Apr 03, 2025 0.2850 0.2966 0.2626 0.2927 886,683 -0.00(-0.10%)
Apr 02, 2025 0.2603 0.2960 0.2600 0.2930 438,815 +0.02(+9.21%)
Apr 01, 2025 0.2900 0.2902 0.2600 0.2683 745,228 -0.02(-7.51%)
Mar 31, 2025 0.3000 0.3000 0.2825 0.2901 167,028 -0.00(-1.69%)
Mar 28, 2025 0.3100 0.3179 0.2801 0.2951 340,080 -0.02(-7.06%)
Mar 27, 2025 0.3100 0.3198 0.3050 0.3175 46,984 -0.00(-0.47%)
Mar 26, 2025 0.3200 0.3299 0.3044 0.3190 110,547 -0.00(-1.24%)
Mar 25, 2025 0.3340 0.3451 0.3100 0.3230 203,228 -0.01(-2.09%)
Mar 24, 2025 0.3470 0.3470 0.3231 0.3299 158,944 -0.01(-1.99%)
Mar 21, 2025 0.3270 0.3375 0.3200 0.3366 112,742 +0.00(+0.18%)
Mar 20, 2025 0.3210 0.3398 0.3210 0.3360 65,502 +0.01(+1.82%)
Mar 19, 2025 0.3210 0.3350 0.3210 0.3300 165,787 +0.00(+1.32%)
Mar 18, 2025 0.3230 0.3356 0.3170 0.3257 221,956 -0.00(-1.42%)
Mar 17, 2025 0.3274 0.3350 0.3255 0.3304 206,875 -0.00(-1.40%)
Mar 14, 2025 0.3302 0.3493 0.3302 0.3351 254,711 +0.01(+1.58%)
Mar 13, 2025 0.3560 0.3560 0.3231 0.3299 123,566 -0.02(-5.47%)
Mar 12, 2025 0.3425 0.3580 0.3350 0.3490 143,689 +0.00(+0.66%)
Mar 11, 2025 0.3478 0.3500 0.3410 0.3467 186,438 -0.00(-0.66%)
Mar 10, 2025 0.3580 0.3607 0.3450 0.3490 163,185 -0.00(-1.19%)
Mar 07, 2025 0.3540 0.3654 0.3438 0.3532 71,643 -0.01(-1.73%)
Mar 06, 2025 0.3592 0.3597 0.3440 0.3594 86,894 +0.00(+0.06%)
Mar 05, 2025 0.3660 0.3689 0.3400 0.3592 130,918 +0.00(+0.53%)
Mar 04, 2025 0.3500 0.3580 0.3420 0.3573 386,278 +0.00(+0.37%)
Mar 03, 2025 0.3450 0.4149 0.3400 0.3560 630,640 -0.03(-8.48%)
Feb 28, 2025 0.3800 0.4053 0.3618 0.3890 178,245 +0.01(+1.86%)
Feb 27, 2025 0.3810 0.3925 0.3750 0.3819 95,556 -0.01(-2.70%)
Feb 26, 2025 0.3910 0.3962 0.3815 0.3925 131,890 -0.01(-1.60%)
Feb 25, 2025 0.4200 0.4200 0.3942 0.3989 521,968 -0.01(-3.41%)
Feb 24, 2025 0.4074 0.4200 0.3985 0.4130 322,875 -0.01(-1.67%)
Feb 21, 2025 0.4010 0.4460 0.3905 0.4200 346,449 -0.01(-1.20%)
Feb 20, 2025 0.4190 0.4356 0.4104 0.4251 1,343,537 +0.01(+3.43%)
Feb 19, 2025 0.4000 0.4178 0.3933 0.4110 332,048 +0.00(+0.71%)
Feb 18, 2025 0.3940 0.4160 0.3810 0.4081 344,735 +0.00(+0.64%)
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%)
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.