Spruce Biosciences, Inc. (SPRB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.7000 | 0.7110 | 0.6870 | 0.7000 | 0.7000 | 627,700 |
| 18 Apr 2024 | 0.6930 | 0.7160 | 0.6930 | 0.7010 | 0.7010 | 311,600 |
| 17 Apr 2024 | 0.6930 | 0.7400 | 0.6930 | 0.7060 | 0.7060 | 707,600 |
| 16 Apr 2024 | 0.6900 | 0.7390 | 0.6870 | 0.7000 | 0.7000 | 862,000 |
| 15 Apr 2024 | 0.7400 | 0.7400 | 0.6830 | 0.7060 | 0.7060 | 1,277,700 |
| 12 Apr 2024 | 0.7730 | 0.7730 | 0.7310 | 0.7360 | 0.7360 | 521,700 |
| 11 Apr 2024 | 0.7500 | 0.7810 | 0.7410 | 0.7640 | 0.7640 | 426,200 |
| 10 Apr 2024 | 0.7800 | 0.7800 | 0.7390 | 0.7500 | 0.7500 | 732,100 |
| 09 Apr 2024 | 0.7900 | 0.7900 | 0.7540 | 0.7680 | 0.7680 | 618,700 |
| 08 Apr 2024 | 0.8310 | 0.8320 | 0.7900 | 0.7900 | 0.7900 | 635,300 |
| 05 Apr 2024 | 0.8300 | 0.8500 | 0.8210 | 0.8400 | 0.8400 | 248,500 |
| 04 Apr 2024 | 0.8100 | 0.8700 | 0.8000 | 0.8390 | 0.8390 | 1,126,000 |
| 03 Apr 2024 | 0.8600 | 0.8650 | 0.8110 | 0.8240 | 0.8240 | 718,300 |
| 02 Apr 2024 | 0.8140 | 0.8640 | 0.7810 | 0.8490 | 0.8490 | 1,304,900 |
| 01 Apr 2024 | 0.8100 | 0.8400 | 0.7990 | 0.8200 | 0.8200 | 1,039,800 |
| 28 Mar 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7860 | 0.7860 | 1,418,000 |
| 27 Mar 2024 | 0.7050 | 0.7550 | 0.6950 | 0.7400 | 0.7400 | 1,643,400 |
| 26 Mar 2024 | 0.7180 | 0.7300 | 0.6950 | 0.7000 | 0.7000 | 1,942,200 |
| 25 Mar 2024 | 0.7200 | 0.7490 | 0.6790 | 0.7210 | 0.7210 | 2,876,300 |
| 22 Mar 2024 | 0.7500 | 0.7590 | 0.7100 | 0.7300 | 0.7300 | 2,370,200 |
| 21 Mar 2024 | 0.7400 | 0.7790 | 0.7100 | 0.7560 | 0.7560 | 1,952,300 |
| 20 Mar 2024 | 0.7630 | 0.7680 | 0.7110 | 0.7450 | 0.7450 | 1,737,400 |
| 19 Mar 2024 | 0.7420 | 0.7890 | 0.7100 | 0.7490 | 0.7490 | 2,574,600 |
| 18 Mar 2024 | 0.8210 | 0.8300 | 0.7500 | 0.7590 | 0.7590 | 3,805,800 |
| 15 Mar 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8080 | 0.8080 | 7,497,300 |
| 14 Mar 2024 | 1.1800 | 1.2900 | 0.7800 | 0.8110 | 0.8110 | 25,721,800 |
| 13 Mar 2024 | 4.9600 | 5.2500 | 4.9100 | 5.1900 | 5.1900 | 3,640,900 |
| 12 Mar 2024 | 5.1000 | 5.1200 | 4.4100 | 4.9600 | 4.9600 | 777,900 |
| 11 Mar 2024 | 5.1500 | 5.5300 | 5.0400 | 5.1200 | 5.1200 | 182,000 |
| 08 Mar 2024 | 5.4000 | 5.9500 | 5.0000 | 5.1100 | 5.1100 | 772,100 |
| 07 Mar 2024 | 5.1800 | 5.4400 | 5.0820 | 5.3900 | 5.3900 | 289,700 |
| 06 Mar 2024 | 4.8900 | 5.2300 | 4.7900 | 5.1900 | 5.1900 | 427,600 |
| 05 Mar 2024 | 5.3200 | 5.3400 | 4.8200 | 4.8800 | 4.8800 | 616,300 |
| 04 Mar 2024 | 5.3300 | 5.4400 | 5.1100 | 5.3700 | 5.3700 | 308,000 |
| 01 Mar 2024 | 5.0100 | 5.4400 | 4.8500 | 5.2700 | 5.2700 | 235,700 |
| 29 Feb 2024 | 5.3700 | 5.4000 | 4.8500 | 5.0000 | 5.0000 | 558,000 |
| 28 Feb 2024 | 5.1500 | 5.4600 | 5.1200 | 5.3700 | 5.3700 | 161,500 |
| 27 Feb 2024 | 5.4600 | 5.5000 | 4.9100 | 5.1500 | 5.1500 | 393,100 |
| 26 Feb 2024 | 5.6100 | 5.7800 | 5.2900 | 5.3900 | 5.3900 | 312,100 |
| 23 Feb 2024 | 5.3800 | 5.6000 | 5.1910 | 5.4900 | 5.4900 | 250,200 |
| 22 Feb 2024 | 5.2000 | 5.4200 | 5.0300 | 5.3600 | 5.3600 | 194,500 |
| 21 Feb 2024 | 5.2700 | 5.3700 | 4.9600 | 5.1600 | 5.1600 | 176,300 |
| 20 Feb 2024 | 5.0200 | 5.5500 | 4.9370 | 5.2400 | 5.2400 | 597,400 |
| 16 Feb 2024 | 5.1200 | 5.2000 | 4.7600 | 5.0200 | 5.0200 | 210,900 |
| 15 Feb 2024 | 4.9100 | 5.2400 | 4.9080 | 5.0600 | 5.0600 | 347,500 |
| 14 Feb 2024 | 4.5800 | 4.9200 | 4.4900 | 4.9000 | 4.9000 | 1,080,500 |
| 13 Feb 2024 | 4.3200 | 4.6000 | 4.1100 | 4.5200 | 4.5200 | 435,200 |
| 12 Feb 2024 | 4.4100 | 4.5500 | 4.2400 | 4.4100 | 4.4100 | 281,900 |
| 09 Feb 2024 | 3.9800 | 4.3700 | 3.9800 | 4.3300 | 4.3300 | 2,464,300 |
| 08 Feb 2024 | 4.0800 | 4.1000 | 3.9300 | 3.9800 | 3.9800 | 183,800 |
| 07 Feb 2024 | 3.7100 | 4.1000 | 3.7100 | 4.0900 | 4.0900 | 619,200 |
| 06 Feb 2024 | 3.5400 | 3.7500 | 3.5400 | 3.7300 | 3.7300 | 273,900 |
| 05 Feb 2024 | 3.4900 | 3.6700 | 3.2200 | 3.5700 | 3.5700 | 173,400 |
| 02 Feb 2024 | 3.4600 | 3.6490 | 3.2870 | 3.5200 | 3.5200 | 273,500 |
| 01 Feb 2024 | 3.6600 | 3.9000 | 2.8700 | 3.4400 | 3.4400 | 422,800 |
| 31 Jan 2024 | 3.3800 | 3.8800 | 3.2800 | 3.6600 | 3.6600 | 261,600 |
| 30 Jan 2024 | 3.4900 | 3.5800 | 3.2500 | 3.4300 | 3.4300 | 221,100 |
| 29 Jan 2024 | 3.5000 | 3.6900 | 3.3800 | 3.5500 | 3.5500 | 479,600 |
| 26 Jan 2024 | 3.1100 | 3.4650 | 2.9600 | 3.4000 | 3.4000 | 497,600 |
| 25 Jan 2024 | 2.5700 | 3.1900 | 2.4400 | 3.0500 | 3.0500 | 766,900 |
| 24 Jan 2024 | 2.5200 | 2.6760 | 2.4570 | 2.5700 | 2.5700 | 82,100 |
| 23 Jan 2024 | 2.5400 | 2.8000 | 2.4200 | 2.5200 | 2.5200 | 425,800 |
| 22 Jan 2024 | 2.3600 | 2.4800 | 2.2100 | 2.4400 | 2.4400 | 176,900 |
| 19 Jan 2024 | 2.3900 | 2.4500 | 2.3100 | 2.3900 | 2.3900 | 29,800 |
| 18 Jan 2024 | 2.4100 | 2.4700 | 2.3400 | 2.4000 | 2.4000 | 116,100 |
| 17 Jan 2024 | 2.5400 | 2.5400 | 2.3000 | 2.4200 | 2.4200 | 34,000 |
| 16 Jan 2024 | 2.4600 | 2.6000 | 2.2200 | 2.5600 | 2.5600 | 167,300 |
| 12 Jan 2024 | 2.6700 | 2.8000 | 2.4600 | 2.4800 | 2.4800 | 143,700 |
| 11 Jan 2024 | 2.7400 | 2.7700 | 2.6200 | 2.6600 | 2.6600 | 87,700 |
| 10 Jan 2024 | 2.7000 | 2.8000 | 2.6420 | 2.7800 | 2.7800 | 64,600 |
| 09 Jan 2024 | 2.8300 | 2.8300 | 2.5700 | 2.6900 | 2.6900 | 113,300 |
| 08 Jan 2024 | 2.9400 | 2.9600 | 2.5000 | 2.8000 | 2.8000 | 213,400 |
| 05 Jan 2024 | 2.9400 | 2.9800 | 2.8000 | 2.9400 | 2.9400 | 255,600 |
| 04 Jan 2024 | 2.7000 | 2.9800 | 2.6000 | 2.8800 | 2.8800 | 284,200 |
| 03 Jan 2024 | 2.9500 | 2.9500 | 2.7100 | 2.7300 | 2.7300 | 86,300 |
| 02 Jan 2024 | 2.9500 | 3.0500 | 2.7500 | 2.9600 | 2.9600 | 291,900 |
| 29 Dec 2023 | 2.7900 | 2.9900 | 2.5300 | 2.9300 | 2.9300 | 211,200 |
| 28 Dec 2023 | 2.7000 | 3.2500 | 2.7000 | 2.8500 | 2.8500 | 851,300 |
| 27 Dec 2023 | 2.5800 | 2.7500 | 2.4650 | 2.7100 | 2.7100 | 407,400 |
| 26 Dec 2023 | 2.1500 | 2.5700 | 2.1500 | 2.4800 | 2.4800 | 359,100 |
| 22 Dec 2023 | 2.1000 | 2.3500 | 2.0500 | 2.1800 | 2.1800 | 243,600 |
| 21 Dec 2023 | 1.6400 | 2.3900 | 1.6400 | 2.0500 | 2.0500 | 987,500 |
| 20 Dec 2023 | 1.5300 | 1.8000 | 1.5000 | 1.6400 | 1.6400 | 296,400 |
| 19 Dec 2023 | 1.6480 | 1.6480 | 1.5000 | 1.5600 | 1.5600 | 162,800 |
| 18 Dec 2023 | 1.6500 | 1.7400 | 1.5400 | 1.6100 | 1.6100 | 68,000 |
| 15 Dec 2023 | 1.7050 | 1.7600 | 1.6600 | 1.6600 | 1.6600 | 105,400 |
| 14 Dec 2023 | 1.7500 | 1.7700 | 1.5150 | 1.6800 | 1.6800 | 161,900 |
| 13 Dec 2023 | 1.7500 | 1.9200 | 1.6950 | 1.7400 | 1.7400 | 155,600 |
| 12 Dec 2023 | 1.6400 | 1.8300 | 1.6000 | 1.7500 | 1.7500 | 168,200 |
| 11 Dec 2023 | 1.5500 | 1.6900 | 1.5400 | 1.6500 | 1.6500 | 177,500 |
| 08 Dec 2023 | 1.6400 | 1.8000 | 1.4400 | 1.5000 | 1.5000 | 399,800 |
| 07 Dec 2023 | 1.4900 | 1.5800 | 1.4440 | 1.4500 | 1.4500 | 42,400 |
| 06 Dec 2023 | 1.4900 | 1.5900 | 1.4850 | 1.5000 | 1.5000 | 64,400 |
| 05 Dec 2023 | 1.5600 | 1.6090 | 1.5200 | 1.5200 | 1.5200 | 147,200 |
| 04 Dec 2023 | 1.5200 | 1.5800 | 1.4850 | 1.5600 | 1.5600 | 140,600 |
| 01 Dec 2023 | 1.4700 | 1.5100 | 1.4400 | 1.4900 | 1.4900 | 58,300 |
| 30 Nov 2023 | 1.3800 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | 67,500 |
| 29 Nov 2023 | 1.3500 | 1.4500 | 1.3500 | 1.3700 | 1.3700 | 66,500 |
| 28 Nov 2023 | 1.3700 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 52,800 |
| 27 Nov 2023 | 1.4000 | 1.4390 | 1.3200 | 1.4000 | 1.4000 | 34,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.