New Zealand markets open in 7 hours 16 minutes

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5700-0.0100 (-0.39%)
At close: 04:00PM EST
2.7200 +0.15 (+5.84%)
Pre-market: 08:33AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20222.40002.58002.25002.57002.5700440,400
21 Jan 20222.51002.64002.43102.58002.5800576,700
20 Jan 20222.81002.98002.55002.60002.6000549,400
19 Jan 20223.10003.10102.75002.76002.76001,018,000
18 Jan 20223.27003.37303.05003.07003.0700867,700
14 Jan 20223.25003.46003.10003.43003.4300389,900
13 Jan 20223.54003.58003.27003.37003.3700637,700
12 Jan 20224.10004.15003.54003.54003.54001,242,900
11 Jan 20223.80004.18003.71004.11004.11001,282,400
10 Jan 20223.75003.91003.54003.84003.8400573,900
07 Jan 20223.87004.02003.73003.86003.86001,307,200
06 Jan 20223.83404.07003.31004.04004.04002,817,900
05 Jan 20224.19004.20203.55003.56003.56002,057,600
04 Jan 20224.55004.59004.11004.22004.22001,678,600
03 Jan 20224.35004.69003.98004.59004.59002,468,100
31 Dec 20214.85005.21004.27004.46004.46005,119,400
30 Dec 20214.21005.30004.20005.02005.020011,219,100
29 Dec 20214.07004.32003.75004.28004.28003,895,000
28 Dec 20214.63004.80003.83003.92003.920011,479,400
27 Dec 20213.65005.04003.51004.21004.210028,784,200
23 Dec 20213.68004.30003.31003.72003.72004,895,000
22 Dec 20213.74004.00003.22003.53003.53005,810,200
21 Dec 20214.35704.64003.88004.17004.17009,086,800
20 Dec 20214.01504.36003.53004.27004.270017,051,700
17 Dec 20212.87005.80002.74005.03005.0300113,085,400
16 Dec 20212.50002.60002.44002.48002.48006,913,500
15 Dec 20212.40002.53002.35002.50002.5000358,900
14 Dec 20212.45002.48002.33002.43002.4300272,400
13 Dec 20212.57002.60802.31002.49002.4900698,200
10 Dec 20212.78002.89002.41002.52002.52003,037,900
09 Dec 20212.75002.82002.49502.56002.5600246,100
08 Dec 20212.52002.77702.52002.72002.7200533,200
07 Dec 20212.44002.60002.44002.55002.5500266,300
06 Dec 20212.33002.42002.25002.40002.4000194,800
03 Dec 20212.48002.49002.28002.33002.3300192,800
02 Dec 20212.40002.48002.40002.47002.470084,400
01 Dec 20212.56002.69602.37002.41002.4100303,400
30 Nov 20212.56002.65002.47002.58002.5800150,800
29 Nov 20212.80002.80002.54002.58002.5800279,000
26 Nov 20212.70002.89002.60002.75002.7500207,500
24 Nov 20212.67002.81002.66002.80002.8000351,600
23 Nov 20212.72002.76002.57002.65002.6500386,800
22 Nov 20212.95002.95002.66002.70002.7000204,000
19 Nov 20212.95002.99002.90002.93002.9300105,500
18 Nov 20213.10003.23002.89002.94002.9400415,200
17 Nov 20213.09003.23003.00003.11003.1100332,100
16 Nov 20214.30004.30003.03003.08003.08001,269,300
15 Nov 20214.44004.61004.35004.38504.385094,500
12 Nov 20214.47004.62004.40004.47004.4700113,700
11 Nov 20214.43004.68004.30004.40004.400067,300
10 Nov 20214.50004.60004.30004.35004.350098,300
09 Nov 20214.59004.64004.45004.52004.5200130,800
08 Nov 20214.71004.74104.59004.64004.640067,000
05 Nov 20214.52004.80004.47404.69004.6900117,000
04 Nov 20214.76004.87004.37304.54004.5400103,000
03 Nov 20214.65004.82004.62504.73004.7300136,900
02 Nov 20214.65004.79004.56104.69004.690098,300
01 Nov 20214.82004.93504.66004.77004.7700115,500
29 Oct 20214.87004.98004.66004.76004.760093,500
28 Oct 20214.71004.98804.58004.85004.8500314,900
27 Oct 20214.58004.75004.44004.49004.490083,500
26 Oct 20214.51004.72204.50004.58004.580066,700
25 Oct 20214.40004.59004.36004.54004.540064,000
22 Oct 20214.42004.53004.25004.37004.3700128,000
21 Oct 20214.55004.65004.47004.55004.5500109,500
20 Oct 20214.61004.65004.51004.55004.550088,500
19 Oct 20214.53004.68204.44004.50004.5000245,100
18 Oct 20214.41004.58004.41004.47004.470041,600
15 Oct 20214.85004.85004.45004.48004.480090,600
14 Oct 20214.90004.98004.69004.73004.7300104,300
13 Oct 20215.01005.06704.87004.90004.900046,900
12 Oct 20215.15005.17005.01005.02005.020035,100
11 Oct 20215.21005.24005.18005.18005.180012,900
08 Oct 20215.42005.58005.09005.18005.180045,600
07 Oct 20215.55005.66005.40005.45005.450050,700
06 Oct 20215.60005.81005.44005.56005.560025,700
05 Oct 20215.78005.98005.65005.74005.740037,900
04 Oct 20215.78005.84005.61005.68005.680057,200
01 Oct 20215.96005.98305.57005.66005.660047,300
30 Sep 20216.13006.30005.93006.01006.010033,100
29 Sep 20216.07006.48006.07006.13006.130014,700
28 Sep 20216.11006.15006.05006.06006.060030,200
27 Sep 20216.20006.45006.16006.16006.160029,600
24 Sep 20216.28006.40006.23006.27006.270016,800
23 Sep 20216.28006.39006.15506.39006.390043,100
22 Sep 20216.53006.53006.21006.36006.360022,200
21 Sep 20216.53006.60006.39006.55006.550011,100
20 Sep 20217.09007.41006.51006.53006.530042,200
17 Sep 20217.73007.73006.87007.10007.1000157,400
16 Sep 20217.16007.84007.05007.70007.700071,400
15 Sep 20217.22007.68807.06007.22007.220021,500
14 Sep 20217.62007.62007.19007.19007.190033,400
13 Sep 20217.77007.78007.31007.51007.510053,300
10 Sep 20218.06008.06007.79507.81007.810016,400
09 Sep 20218.25008.25007.76007.83007.830037,400
08 Sep 20218.21008.26007.85008.10008.100039,000
07 Sep 20217.90008.23007.77007.98007.980042,700
03 Sep 20218.12008.12007.77007.89007.890022,600
02 Sep 20217.59008.01007.59007.93007.930050,500
01 Sep 20217.99007.99007.47007.65007.650048,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...