New Zealand markets closed

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
0.4559+0.0159 (+3.61%)
At close: 04:00PM EDT
0.4608 +0.00 (+1.07%)
After hours: 07:56PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.44000.45600.44000.45600.4560140,200
03 Oct 20240.45200.45900.42800.44000.4400413,500
02 Oct 20240.46500.47000.45000.45000.4500565,200
01 Oct 20240.47700.47700.45700.46400.4640472,600
30 Sept 20240.45000.48500.44500.47500.47501,593,900
27 Sept 20240.43900.45000.43700.44200.4420382,000
26 Sept 20240.42900.44200.42600.43800.4380346,000
25 Sept 20240.44200.44700.42600.42900.4290243,300
24 Sept 20240.42700.45000.42700.44400.4440264,400
23 Sept 20240.43100.45500.42000.42600.4260719,600
20 Sept 20240.45700.46000.43800.44000.4400874,200
19 Sept 20240.44900.46000.44200.45200.4520838,500
18 Sept 20240.45500.46000.42500.44800.4480632,000
17 Sept 20240.46000.47100.45000.45200.4520334,800
16 Sept 20240.46700.47400.45600.45600.4560181,600
13 Sept 20240.46700.47100.45400.46500.4650239,200
12 Sept 20240.47200.47200.45200.45800.4580237,800
11 Sept 20240.46200.47700.45000.47000.4700195,000
10 Sept 20240.46000.46700.45300.46500.4650242,200
09 Sept 20240.43500.47000.43500.46000.4600238,800
06 Sept 20240.45500.46500.43000.44800.4480432,500
05 Sept 20240.46200.46700.45500.45900.459083,100
04 Sept 20240.45200.46500.44500.46300.4630174,400
03 Sept 20240.45600.46500.44900.45200.4520143,200
30 Aug 20240.46000.46500.44500.46500.4650148,500
29 Aug 20240.46800.47300.46200.46500.4650187,700
28 Aug 20240.47800.47800.46500.46900.4690120,100
27 Aug 20240.48200.48800.47700.47900.4790183,600
26 Aug 20240.48000.50100.48000.49000.4900331,700
23 Aug 20240.45000.48400.45000.47700.4770256,400
22 Aug 20240.48000.48000.45600.45700.4570209,600
21 Aug 20240.46000.48200.46000.47800.4780190,600
20 Aug 20240.46800.46900.45300.46300.4630263,800
19 Aug 20240.45300.47300.45000.47000.4700389,500
16 Aug 20240.44100.46600.44100.45200.4520332,200
15 Aug 20240.43000.44500.42700.44000.4400262,400
14 Aug 20240.44200.44200.42100.43200.4320253,700
13 Aug 20240.42000.44000.42000.43400.4340713,900
12 Aug 20240.44900.44900.41100.41800.4180988,000
09 Aug 20240.45000.45100.42600.43800.4380399,700
08 Aug 20240.44300.46100.43800.44400.4440671,000
07 Aug 20240.46300.47200.42700.44700.4470768,400
06 Aug 20240.45300.47400.45300.46800.4680214,600
05 Aug 20240.45000.47400.41500.45800.45801,010,600
02 Aug 20240.50400.50400.47800.48600.4860589,800
01 Aug 20240.51500.52300.49300.50000.5000870,900
31 Jul 20240.52300.53000.51500.51700.5170403,400
30 Jul 20240.52600.53400.51100.52400.5240381,600
29 Jul 20240.55700.55900.52500.53100.5310340,100
26 Jul 20240.54400.55500.54000.54600.5460117,500
25 Jul 20240.55200.55300.53200.54500.5450411,200
24 Jul 20240.52900.56500.52600.54200.5420654,800
23 Jul 20240.52700.53000.51000.52700.5270257,600
22 Jul 20240.52000.53400.51000.52500.5250475,500
19 Jul 20240.54100.55000.52400.52500.5250299,600
18 Jul 20240.55700.56000.54200.54600.5460464,200
17 Jul 20240.59500.59500.54700.56200.5620857,000
16 Jul 20240.58400.59700.58400.59000.5900531,100
15 Jul 20240.57000.59500.57000.58000.5800322,400
12 Jul 20240.56600.57800.56600.57500.5750370,800
11 Jul 20240.54300.57000.54300.56700.5670613,300
10 Jul 20240.56500.57100.53100.54700.5470688,800
09 Jul 20240.56600.58200.56100.56400.5640223,300
08 Jul 20240.57600.57600.56500.57000.570082,500
05 Jul 20240.56300.58200.55700.57200.5720286,400
03 Jul 20240.52700.56500.52700.56500.5650327,800
02 Jul 20240.53200.53300.51500.52700.5270263,700
01 Jul 20240.52000.53800.52000.53100.5310556,800
28 Jun 20240.53000.54200.51800.51800.5180537,900
27 Jun 20240.54500.55100.52500.53200.5320515,700
26 Jun 20240.57000.57200.55000.55100.5510309,500
25 Jun 20240.55700.57200.54100.56000.5600377,400
24 Jun 20240.53000.57000.51600.54000.54001,297,700
21 Jun 20240.53000.54600.50300.51300.5130940,300
20 Jun 20240.63000.63000.53000.53000.53001,474,800
18 Jun 20240.65000.65200.63000.63000.6300566,100
17 Jun 20240.63800.65300.63800.65300.6530318,400
14 Jun 20240.67200.67200.63500.65000.6500540,600
13 Jun 20240.67300.67700.66400.67200.6720221,000
12 Jun 20240.68000.68700.66300.66500.6650423,400
11 Jun 20240.68300.69000.66800.67900.6790292,400
10 Jun 20240.66000.69500.66000.68900.6890156,600
07 Jun 20240.67000.68200.66000.67700.6770401,500
06 Jun 20240.69800.70800.66200.67400.67401,239,200
05 Jun 20240.69000.73000.68000.72300.72301,403,300
04 Jun 20240.72000.73100.69700.69700.6970485,000
03 Jun 20240.73500.74000.71000.71500.7150208,500
31 May 20240.73000.74700.72000.74100.7410350,400
30 May 20240.70200.73700.69600.72400.7240284,500
29 May 20240.67000.71300.67000.70100.7010339,000
28 May 20240.69300.70000.67700.67800.6780520,800
24 May 20240.72100.73000.69000.69800.6980479,600
23 May 20240.74500.76200.71100.72600.7260705,000
22 May 20240.76900.76900.75000.75100.7510162,500
21 May 20240.74000.76900.73700.76700.7670259,600
20 May 20240.75000.75400.73000.75300.7530420,100
17 May 20240.75300.76900.73900.75000.7500602,400
16 May 20240.78100.80000.75100.77000.7700694,000
15 May 20240.82100.82500.77100.80000.8000750,000
14 May 20240.81000.84000.80100.82500.8250299,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...