New Zealand markets closed

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.0000-0.0300 (-1.48%)
At close: 04:00PM EDT
2.1000 +0.10 (+5.00%)
After hours: 04:09PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20222.02002.14002.00002.00002.000022,700
11 Aug 20221.95002.07601.94002.03002.030043,500
10 Aug 20222.05002.05401.95001.96001.960018,000
09 Aug 20221.93002.10001.93001.94001.940039,200
08 Aug 20222.10002.17002.06002.07002.070026,200
05 Aug 20222.00002.16002.00002.10002.100051,300
04 Aug 20221.94002.09001.90102.05002.050029,600
03 Aug 20221.84001.92001.84001.89001.890024,700
02 Aug 20221.83501.84601.80001.81001.810017,800
01 Aug 20221.88201.94001.83001.83001.830016,200
29 Jul 20221.91001.96001.80001.85001.850037,500
28 Jul 20221.90501.92001.86001.87001.87007,900
27 Jul 20221.84001.92001.84001.86001.860016,700
26 Jul 20221.96002.02001.90001.90001.900044,600
25 Jul 20222.07002.07001.96001.96001.960014,400
22 Jul 20221.99002.06001.99001.99001.990023,700
21 Jul 20222.00002.05002.00002.01002.010029,300
20 Jul 20222.00002.06001.98002.01002.010043,900
19 Jul 20221.87002.02001.87001.96001.960052,300
18 Jul 20221.89002.01001.89001.91001.910028,000
15 Jul 20221.86002.00001.86001.89001.890031,900
14 Jul 20221.89001.94001.81301.86001.860020,400
13 Jul 20221.83002.02001.83001.98001.980040,600
12 Jul 20221.83001.96001.83001.87001.870037,600
11 Jul 20221.85001.91001.85001.85001.850015,200
08 Jul 20221.77001.90001.77001.90001.900061,000
07 Jul 20221.77001.85001.75001.82001.820037,800
06 Jul 20221.72001.79001.72001.76001.760010,800
05 Jul 20221.65001.76001.65001.75001.750020,000
01 Jul 20221.77001.92001.69001.70001.700074,100
30 Jun 20221.67001.77001.67001.74001.740028,100
29 Jun 20221.66601.76001.66601.67001.670046,400
28 Jun 20221.71001.83001.68001.70001.700070,600
27 Jun 20221.80001.80001.66101.74001.740047,400
24 Jun 20221.78001.85001.65001.66001.6600907,700
23 Jun 20221.70401.83001.69001.82001.820044,600
22 Jun 20221.61001.78501.61001.75001.750068,300
21 Jun 20221.55001.72001.50001.66001.660099,800
17 Jun 20221.53001.60001.50001.52001.5200101,300
16 Jun 20221.50001.51001.40001.46001.4600163,200
15 Jun 20221.54001.71001.54001.60001.600081,400
14 Jun 20221.58001.58001.52001.57001.570053,300
13 Jun 20221.50001.60001.46001.56001.5600121,400
10 Jun 20221.79001.79001.51001.55001.5500250,400
09 Jun 20221.74001.84001.60001.83001.8300228,100
08 Jun 20221.75001.83001.74001.79001.7900187,300
07 Jun 20221.59001.85001.51001.81001.8100288,800
06 Jun 20221.57001.66001.54001.56001.5600142,900
03 Jun 20221.70001.72001.60001.65001.6500245,200
02 Jun 20221.79001.93001.50001.76001.76004,198,000
01 Jun 20221.58001.61001.38001.46001.460077,900
31 May 20221.48001.72001.42001.56001.5600119,300
27 May 20221.31001.44001.31001.42001.420038,500
26 May 20221.36001.40001.30001.36001.360051,300
25 May 20221.32001.36001.28001.32001.320037,900
24 May 20221.46001.46001.25001.29001.2900120,200
23 May 20221.35001.37001.29001.32001.320062,900
20 May 20221.34001.40001.29001.35001.3500207,100
19 May 20221.41501.49001.32001.35001.350079,100
18 May 20221.43001.54001.38101.42001.420044,800
17 May 20221.33001.50001.26201.47001.4700105,000
16 May 20221.36001.39001.31001.34001.340031,800
13 May 20221.41001.43001.31001.36001.3600132,000
12 May 20221.28001.38001.25001.30001.300088,100
11 May 20221.35401.48001.27001.28001.2800151,000
10 May 20221.44001.51001.36101.43001.4300149,100
09 May 20221.60001.60001.35001.46001.4600225,600
06 May 20221.63001.70001.57001.61001.610064,900
05 May 20221.80001.85001.62001.67001.670051,500
04 May 20221.70001.81001.62001.80001.800059,700
03 May 20221.76001.77001.62001.73001.7300112,000
02 May 20221.75001.84001.70001.75001.750055,100
29 Apr 20221.71001.80001.70101.76001.760056,000
28 Apr 20221.90001.91001.65001.77001.7700208,700
27 Apr 20221.91001.99001.83001.85001.8500114,200
26 Apr 20221.97001.97001.81001.90001.9000139,900
25 Apr 20222.03002.03001.89001.97001.970067,300
22 Apr 20222.09002.09001.99002.02002.0200139,700
21 Apr 20222.16002.22002.02002.09002.0900151,400
20 Apr 20222.22002.23802.06002.14002.1400172,400
19 Apr 20222.09002.29002.07002.22002.2200430,600
18 Apr 20222.13002.17002.03002.08002.0800143,600
14 Apr 20222.05002.17001.99502.12002.120092,600
13 Apr 20221.92002.05001.89002.03002.030096,600
12 Apr 20221.95002.00001.88001.91001.910089,600
11 Apr 20222.01002.10001.90001.90001.900049,000
08 Apr 20222.12002.12001.98002.01002.010086,300
07 Apr 20222.06002.21002.01002.11002.110075,400
06 Apr 20222.20002.20002.05002.06002.060041,900
05 Apr 20222.21002.22002.11002.15002.150036,600
04 Apr 20222.09002.24502.03002.23002.230060,000
01 Apr 20222.01002.23002.00002.13002.1300118,000
31 Mar 20222.04002.13001.98502.01002.010055,000
30 Mar 20222.06002.17002.05002.07002.070097,700
29 Mar 20221.95002.09001.94002.04002.0400134,300
28 Mar 20222.04002.06001.90001.94001.940096,800
25 Mar 20222.17002.17002.00002.01002.0100124,500
24 Mar 20222.21002.26202.05002.12002.1200100,700
23 Mar 20222.14002.30002.09002.12002.1200134,600
22 Mar 20222.09002.35002.07002.17002.1700166,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...