New Zealand markets closed

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.7002-0.0055 (-0.78%)
At close: 04:00PM EDT
0.7091 +0.01 (+1.27%)
After hours: 07:07PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.69000.73900.68700.70000.7000860,300
15 Apr 20240.74000.74000.68300.70600.70601,277,700
12 Apr 20240.77300.77300.73100.73600.7360521,700
11 Apr 20240.75000.78100.74100.76400.7640426,200
10 Apr 20240.78000.78000.73900.75000.7500732,100
09 Apr 20240.79000.79000.75400.76800.7680618,700
08 Apr 20240.83100.83200.79000.79000.7900635,300
05 Apr 20240.83000.85000.82100.84000.8400248,500
04 Apr 20240.81000.87000.80000.83900.83901,126,000
03 Apr 20240.86000.86500.81100.82400.8240718,300
02 Apr 20240.81400.86400.78100.84900.84901,304,900
01 Apr 20240.81000.84000.79900.82000.82001,039,800
28 Mar 20240.73000.80000.73000.78600.78601,418,000
27 Mar 20240.70500.75500.69500.74000.74001,643,400
26 Mar 20240.71800.73000.69500.70000.70001,942,200
25 Mar 20240.72000.74900.67900.72100.72102,876,300
22 Mar 20240.75000.75900.71000.73000.73002,370,200
21 Mar 20240.74000.77900.71000.75600.75601,952,300
20 Mar 20240.76300.76800.71100.74500.74501,737,400
19 Mar 20240.74200.78900.71000.74900.74902,574,600
18 Mar 20240.82100.83000.75000.75900.75903,805,800
15 Mar 20240.84000.90000.80000.80800.80807,497,300
14 Mar 20241.18001.29000.78000.81100.811025,721,800
13 Mar 20244.96005.25004.91005.19005.19003,640,900
12 Mar 20245.10005.12004.41004.96004.9600777,900
11 Mar 20245.15005.53005.04005.12005.1200182,000
08 Mar 20245.40005.95005.00005.11005.1100772,100
07 Mar 20245.18005.44005.08205.39005.3900289,700
06 Mar 20244.89005.23004.79005.19005.1900427,600
05 Mar 20245.32005.34004.82004.88004.8800616,300
04 Mar 20245.33005.44005.11005.37005.3700308,000
01 Mar 20245.01005.44004.85005.27005.2700235,700
29 Feb 20245.37005.40004.85005.00005.0000558,000
28 Feb 20245.15005.46005.12005.37005.3700161,500
27 Feb 20245.46005.50004.91005.15005.1500393,100
26 Feb 20245.61005.78005.29005.39005.3900312,100
23 Feb 20245.38005.60005.19105.49005.4900250,200
22 Feb 20245.20005.42005.03005.36005.3600194,500
21 Feb 20245.27005.37004.96005.16005.1600176,300
20 Feb 20245.02005.55004.93705.24005.2400597,400
16 Feb 20245.12005.20004.76005.02005.0200210,900
15 Feb 20244.91005.24004.90805.06005.0600347,500
14 Feb 20244.58004.92004.49004.90004.90001,080,500
13 Feb 20244.32004.60004.11004.52004.5200435,200
12 Feb 20244.41004.55004.24004.41004.4100281,900
09 Feb 20243.98004.37003.98004.33004.33002,464,300
08 Feb 20244.08004.10003.93003.98003.9800183,800
07 Feb 20243.71004.10003.71004.09004.0900619,200
06 Feb 20243.54003.75003.54003.73003.7300273,900
05 Feb 20243.49003.67003.22003.57003.5700173,400
02 Feb 20243.46003.64903.28703.52003.5200273,500
01 Feb 20243.66003.90002.87003.44003.4400422,800
31 Jan 20243.38003.88003.28003.66003.6600261,600
30 Jan 20243.49003.58003.25003.43003.4300221,100
29 Jan 20243.50003.69003.38003.55003.5500479,600
26 Jan 20243.11003.46502.96003.40003.4000497,600
25 Jan 20242.57003.19002.44003.05003.0500766,900
24 Jan 20242.52002.67602.45702.57002.570082,100
23 Jan 20242.54002.80002.42002.52002.5200425,800
22 Jan 20242.36002.48002.21002.44002.4400176,900
19 Jan 20242.39002.45002.31002.39002.390029,800
18 Jan 20242.41002.47002.34002.40002.4000116,100
17 Jan 20242.54002.54002.30002.42002.420034,000
16 Jan 20242.46002.60002.22002.56002.5600167,300
12 Jan 20242.67002.80002.46002.48002.4800143,700
11 Jan 20242.74002.77002.62002.66002.660087,700
10 Jan 20242.70002.80002.64202.78002.780064,600
09 Jan 20242.83002.83002.57002.69002.6900113,300
08 Jan 20242.94002.96002.50002.80002.8000213,400
05 Jan 20242.94002.98002.80002.94002.9400255,600
04 Jan 20242.70002.98002.60002.88002.8800284,200
03 Jan 20242.95002.95002.71002.73002.730086,300
02 Jan 20242.95003.05002.75002.96002.9600291,900
29 Dec 20232.79002.99002.53002.93002.9300211,200
28 Dec 20232.70003.25002.70002.85002.8500851,300
27 Dec 20232.58002.75002.46502.71002.7100407,400
26 Dec 20232.15002.57002.15002.48002.4800359,100
22 Dec 20232.10002.35002.05002.18002.1800243,600
21 Dec 20231.64002.39001.64002.05002.0500987,500
20 Dec 20231.53001.80001.50001.64001.6400296,400
19 Dec 20231.64801.64801.50001.56001.5600162,800
18 Dec 20231.65001.74001.54001.61001.610068,000
15 Dec 20231.70501.76001.66001.66001.6600105,400
14 Dec 20231.75001.77001.51501.68001.6800161,900
13 Dec 20231.75001.92001.69501.74001.7400155,600
12 Dec 20231.64001.83001.60001.75001.7500168,200
11 Dec 20231.55001.69001.54001.65001.6500177,500
08 Dec 20231.64001.80001.44001.50001.5000399,800
07 Dec 20231.49001.58001.44401.45001.450042,400
06 Dec 20231.49001.59001.48501.50001.500064,400
05 Dec 20231.56001.60901.52001.52001.5200147,200
04 Dec 20231.52001.58001.48501.56001.5600140,600
01 Dec 20231.47001.51001.44001.49001.490058,300
30 Nov 20231.38001.47001.38001.40001.400067,500
29 Nov 20231.35001.45001.35001.37001.370066,500
28 Nov 20231.37001.41001.37001.40001.400052,800
27 Nov 20231.40001.43901.32001.40001.400034,600
24 Nov 20231.32001.42001.32001.42001.420010,300
22 Nov 20231.38001.42001.31001.36001.360038,600
21 Nov 20231.32001.40001.32001.37001.370031,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...