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 )

0.3560 +0.0070 (+2.01%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 13, 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 (%)
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%)
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%)
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.