SPRB

Spruce Biosciences Historical Data

Company Name Stock Ticker Symbol Market Type
Spruce Biosciences Inc SPRB NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 1.03% 1.96 18:02:01
Open Price Low Price High Price Close Price Prev Close
2.00 1.95 2.0535 1.96 1.94
more quote information »

SPRB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.812.16991.812.0234,1140.158.29%
1 Month1.832.16991.801.9529,7770.137.1%
3 Months1.432.16991.251.71159,0830.5337.06%
6 Months2.312.401.251.85146,365-0.35-15.15%
1 Year8.048.591.254.271,073,274-6.08-75.62%
3 Years17.0035.601.255.02621,075-15.04-88.47%
5 Years17.0035.601.255.02621,075-15.04-88.47%

SPRB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 1.94 -0.13 -6.28% 1.93 2.10 1.93 39,240
Aug 08 2022 2.07 -0.03 -1.43% 2.10 2.1699 2.06 26,212
Aug 05 2022 2.10 0.05 2.44% 2.00 2.16 2.00 51,267
Aug 04 2022 2.05 0.16 8.47% 1.94 2.09 1.9009 29,104
Aug 03 2022 1.89 0.08 4.42% 1.81 1.92 1.81 24,745
Aug 02 2022 1.81 -0.02 -1.09% 1.82 1.8461 1.80 17,722
Aug 01 2022 1.83 -0.02 -1.08% 1.94 1.94 1.83 16,174
Jul 29 2022 1.85 -0.02 -1.07% 1.91 1.96 1.80 37,521
Jul 28 2022 1.87 0.01 0.54% 1.86 1.92 1.86 7,923
Jul 27 2022 1.86 -0.04 -2.11% 1.84 1.92 1.84 16,693
Jul 26 2022 1.90 -0.06 -3.06% 1.96 2.02 1.90 44,586
Jul 25 2022 1.96 -0.03 -1.51% 2.07 2.07 1.96 14,359
Jul 22 2022 1.99 -0.02 -1.0% 1.99 2.06 1.99 23,711
Jul 21 2022 2.01 0.00 0.0% 2.00 2.05 2.00 29,266
Jul 20 2022 2.01 0.05 2.55% 2.00 2.06 1.92 43,878
Jul 19 2022 1.96 0.05 2.62% 1.87 2.02 1.87 52,253
Jul 18 2022 1.91 0.02 1.06% 1.89 2.01 1.89 27,981
Jul 15 2022 1.89 0.03 1.61% 1.86 2.00 1.86 31,935
Jul 14 2022 1.86 -0.12 -6.06% 1.89 1.94 1.8131 20,381
Jul 13 2022 1.98 0.11 5.88% 1.83 2.02 1.83 40,596
Jul 12 2022 1.87 0.02 1.08% 1.83 1.96 1.83 37,630
Jul 11 2022 1.85 -0.05 -2.63% 1.85 1.91 1.85 15,153
See More Historical Prices ยป
Your Recent History
NASDAQ
SPRB
Spruce Bio..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 22:40:25