New Zealand markets closed

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.1500+0.0100 (+0.88%)
At close: 03:59PM EST
1.1800 +0.03 (+2.61%)
After hours: 04:43PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20221.15001.17001.12001.15001.150030,300
01 Dec 20221.18001.18001.11001.14001.140034,300
30 Nov 20221.10101.13001.08001.10001.100056,700
29 Nov 20221.10001.13001.07001.10001.100043,000
28 Nov 20221.11001.15001.07001.11001.110035,000
25 Nov 20221.07001.11001.04001.09001.09008,500
23 Nov 20221.08001.12001.01001.10001.100064,500
22 Nov 20221.09001.09201.00001.01001.010068,300
21 Nov 20221.15001.18001.02001.12001.1200114,400
18 Nov 20221.12001.15001.07001.09001.0900139,300
17 Nov 20221.16001.19001.08001.15001.1500276,600
16 Nov 20221.07001.30001.01001.19001.1900587,000
15 Nov 20221.05001.18201.05001.05001.050019,600
14 Nov 20221.14001.14001.05001.05001.050020,200
11 Nov 20221.03001.16001.03001.16001.160041,000
10 Nov 20221.21001.21001.01001.05001.0500100,900
09 Nov 20221.27001.27000.99000.99000.990038,000
08 Nov 20221.01001.10001.01001.05001.050069,900
07 Nov 20221.03001.11001.00001.01001.010036,500
04 Nov 20221.11001.13001.00001.02001.020048,100
03 Nov 20221.13001.17001.09001.09001.090022,100
02 Nov 20221.19001.20001.07001.08001.080038,500
01 Nov 20221.34001.34001.08001.11001.110030,600
31 Oct 20221.16001.16001.09001.11001.11005,900
28 Oct 20221.22001.23001.14001.16001.160032,700
27 Oct 20221.20001.22001.16001.21001.210016,300
26 Oct 20221.17001.19001.13201.16001.160047,000
25 Oct 20221.07001.14001.07001.12001.120053,400
24 Oct 20221.20001.20000.96201.07001.0700232,700
21 Oct 20221.21501.21501.09001.09001.0900135,100
20 Oct 20221.14001.34001.13001.20001.200028,500
19 Oct 20221.23001.23001.12001.13001.130033,500
18 Oct 20221.16001.28001.16001.18001.180032,900
17 Oct 20221.11001.22001.11001.20001.200015,000
14 Oct 20221.22501.24001.13001.14001.140030,400
13 Oct 20221.19001.25001.16501.22001.220029,900
12 Oct 20221.20001.32001.13101.18001.180032,500
11 Oct 20221.15001.21001.15001.15001.150024,300
10 Oct 20221.27301.30001.16001.17001.170048,800
07 Oct 20221.39901.39901.26001.26001.260022,100
06 Oct 20221.41001.42001.36001.36001.360031,700
05 Oct 20221.39001.39001.31101.34001.34008,200
04 Oct 20221.45001.50001.42001.43001.430044,400
03 Oct 20221.43001.50001.36001.36001.360016,500
30 Sept 20221.40001.40501.37001.37001.37009,000
29 Sept 20221.44001.44001.31001.34001.340018,700
28 Sept 20221.32001.48001.27001.44001.440030,800
27 Sept 20221.36001.36501.16001.18401.184057,000
26 Sept 20221.32001.38001.32001.33001.330029,900
23 Sept 20221.43001.46001.36001.37001.370029,300
22 Sept 20221.45001.50001.37001.43001.430013,500
21 Sept 20221.55001.59401.47001.47001.470023,000
20 Sept 20221.51001.58001.51001.57001.570012,400
19 Sept 20221.63001.69001.63001.63001.630029,500
16 Sept 20221.72001.75301.70001.70001.700013,100
15 Sept 20221.74001.80001.74001.75001.750021,700
14 Sept 20221.74001.83301.74001.74001.740015,800
13 Sept 20221.72001.85001.72001.77001.770010,300
12 Sept 20221.80001.87001.74001.80001.800021,400
09 Sept 20221.90001.95001.80001.80001.8000136,900
08 Sept 20221.86001.99001.86001.91001.910015,200
07 Sept 20221.84001.91001.83001.91001.910020,400
06 Sept 20221.90001.92001.82001.86001.860024,400
02 Sept 20221.92402.02001.92401.97001.970020,500
01 Sept 20222.07002.10001.97002.00002.000034,900
31 Aug 20222.11502.19002.10002.19002.190010,800
30 Aug 20222.15002.18002.07002.18002.180012,600
29 Aug 20222.07002.17002.07002.13002.130016,400
26 Aug 20222.13502.14502.09002.09502.09506,500
25 Aug 20222.02002.15402.02002.14002.140032,100
24 Aug 20222.08002.12002.01002.08002.080018,500
23 Aug 20221.96002.03701.94102.03002.03005,600
22 Aug 20222.18002.18001.92001.99001.990045,300
19 Aug 20222.09002.20002.05002.19002.190026,200
18 Aug 20222.15002.15001.99002.11002.110030,500
17 Aug 20222.04002.19002.04002.15002.150025,100
16 Aug 20222.18002.25002.10002.10002.100045,200
15 Aug 20222.06002.20002.05002.15002.150044,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...