ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,694.02
-0.34%
US Tech 100
19,268.00
-0.34%
Dow Jones
42,021.34
-0.01%
Brent Oil
74.095
-0.30%
Bitcoin
62,613.65
-0.53%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Spruce Biosciences Inc (SPRB)

  7. Spruce Biosciences Inc (SPRB) Historical

SPRB Spruce Biosciences Inc

0.4423
-0.0094 (-2.08%)
Last Updated: 13:38:01
Delayed by 15 minutes

SPRB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 0.4517 0.0041 0.92% 0.4588 0.4599 0.4419 726,891
Sep 18 2024 0.4476 -0.0039 -0.86% 0.4531 0.4599 0.425 631,460
Sep 17 2024 0.4515 -0.0046 -1.01% 0.4608 0.4709 0.4501 334,796
Sep 16 2024 0.4561 -0.0092 -1.98% 0.4674 0.4738 0.4557 164,361
Sep 13 2024 0.4653 0.0076 1.66% 0.4676 0.471015 0.4537 237,556
Sep 12 2024 0.4577 -0.0123 -2.62% 0.4699 0.4699 0.4524 234,563
Sep 11 2024 0.47 0.0051 1.10% 0.4622 0.4768 0.4502 194,748
Sep 10 2024 0.4649 0.0051 1.11% 0.46 0.4674 0.453 240,369
Sep 09 2024 0.4598 0.0121 2.70% 0.4351 0.4699 0.4351 238,849
Sep 06 2024 0.4477 -0.0113 -2.46% 0.4551 0.464752 0.4304 431,911
Sep 05 2024 0.459 -0.0037 -0.80% 0.4638 0.4674 0.4553 79,826
Sep 04 2024 0.4627 0.0104 2.30% 0.4523 0.4648 0.4451 174,411
Sep 03 2024 0.4523 -0.0124 -2.67% 0.4649 0.4649 0.449 139,008
Aug 30 2024 0.4647 0.0002 0.04% 0.4601 0.4647 0.4451 148,489
Aug 29 2024 0.4645 -0.0045 -0.96% 0.468 0.4732 0.4616 187,737
Aug 28 2024 0.469 -0.01 -2.09% 0.4799 0.4799 0.4654 120,069
Aug 27 2024 0.479 -0.0111 -2.26% 0.4819 0.48995 0.4771 161,947
Aug 26 2024 0.4901 0.0127 2.66% 0.4795 0.5008 0.4795 328,355
Aug 23 2024 0.4774 0.02 4.37% 0.45 0.4844 0.45 253,347
Aug 22 2024 0.4574 -0.0208 -4.35% 0.4799 0.4799 0.4558 207,943
Aug 21 2024 0.4782 0.0153 3.31% 0.4674 0.4824 0.4601 190,575
Aug 20 2024 0.4629 -0.0071 -1.51% 0.4641 0.4694 0.453 263,847
Aug 19 2024 0.47 0.0183 4.05% 0.4527 0.4731 0.4501 389,094
Aug 16 2024 0.4517 0.0118 2.68% 0.4479 0.4664 0.4478 314,494
Aug 15 2024 0.4399 0.0078 1.81% 0.4295 0.444775 0.427428 262,368
Aug 14 2024 0.4321 -0.0018 -0.41% 0.4419 0.4419 0.421001 252,783
Aug 13 2024 0.4339 0.0162 3.88% 0.4237 0.4399 0.4236 699,994
Aug 12 2024 0.4177 -0.0198 -4.53% 0.449 0.449 0.41115 950,405
Aug 09 2024 0.4375 -0.0069 -1.55% 0.4499 0.45125 0.426 399,699
Aug 08 2024 0.4444 -0.003 -0.67% 0.4432 0.4608 0.4376 670,997
Aug 07 2024 0.4474 -0.0208 -4.44% 0.4633 0.4723 0.4265 767,657
Aug 06 2024 0.4682 0.01 2.18% 0.453 0.4738 0.453 213,446
Aug 05 2024 0.4582 -0.0273 -5.62% 0.427 0.4739 0.42 988,099
Aug 02 2024 0.4855 -0.0143 -2.86% 0.4952 0.4999 0.4779 576,350
Aug 01 2024 0.4998 -0.0172 -3.33% 0.515 0.5229 0.493 861,604
Jul 31 2024 0.517 -0.0069 -1.32% 0.5237 0.5297 0.5151 401,215
Jul 30 2024 0.5239 -0.0074 -1.39% 0.529 0.53365 0.511 379,570
Jul 29 2024 0.5313 -0.0148 -2.71% 0.5569 0.5588 0.5251 339,734
Jul 26 2024 0.5461 0.0013 0.24% 0.5446 0.5549 0.5401 117,487
Jul 25 2024 0.5448 0.0024 0.44% 0.5511 0.5533 0.5318 392,298
Jul 24 2024 0.5424 0.0153 2.90% 0.5288 0.5649 0.526 652,823
Jul 23 2024 0.5271 0.0071 1.37% 0.5265 0.5298 0.5101 240,242
Jul 22 2024 0.52 -0.0051 -0.97% 0.52 0.5338 0.5104 439,211
Jul 19 2024 0.5251 -0.0209 -3.83% 0.548 0.5499 0.524 287,675
Jul 18 2024 0.546 -0.0161 -2.86% 0.5574 0.5599 0.542 416,833
Jul 17 2024 0.5621 -0.0279 -4.73% 0.5899 0.5908 0.547 803,460
Jul 16 2024 0.59 0.0102 1.76% 0.5836 0.5974 0.5836 520,663
Jul 15 2024 0.5798 0.0049 0.85% 0.5699 0.5949 0.5699 322,352
Jul 12 2024 0.5749 0.0075 1.32% 0.5656 0.578 0.5656 356,762
Jul 11 2024 0.5674 0.02 3.65% 0.5433 0.57 0.5433 589,256
Jul 10 2024 0.5474 -0.0166 -2.94% 0.5654 0.5711 0.5314 688,086
Jul 09 2024 0.564 -0.0057 -1.00% 0.5661 0.5824 0.5613 223,287
Jul 08 2024 0.5697 -0.002 -0.35% 0.5759 0.5759 0.5651 82,707
Jul 05 2024 0.5717 0.0067 1.19% 0.5631 0.5824 0.5571 286,443
Jul 03 2024 0.565 0.0377 7.15% 0.5257 0.565 0.5257 327,762
Jul 02 2024 0.5273 -0.0036 -0.68% 0.5324 0.5329 0.5151 262,945
Jul 01 2024 0.5309 0.0132 2.55% 0.5201 0.5379 0.5201 556,873
Jun 28 2024 0.5177 -0.0145 -2.72% 0.5301 0.5424 0.5176 535,517
Jun 27 2024 0.5322 -0.0186 -3.38% 0.545 0.5508 0.5252 514,966
Jun 26 2024 0.5508 -0.0092 -1.64% 0.5699 0.5724 0.55 308,797
Jun 25 2024 0.56 0.0199 3.68% 0.557 0.5724 0.5411 375,841
Jun 24 2024 0.5401 0.0276 5.39% 0.53 0.57 0.516 1,297,495

Your Recent History

NASDAQ
SPRB
Spruce Biosciences
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved