New Zealand markets closed

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.5461+0.0013 (+0.24%)
At close: 04:00PM EDT
0.5458 -0.00 (-0.05%)
After hours: 06:42PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.54420.55480.54010.54610.5461116,457
25 Jul 20240.55200.55300.53200.54500.5450411,200
24 Jul 20240.52900.56500.52600.54200.5420654,800
23 Jul 20240.52700.53000.51000.52700.5270257,600
22 Jul 20240.52000.53400.51000.52500.5250475,500
19 Jul 20240.54100.55000.52400.52500.5250299,600
18 Jul 20240.55700.56000.54200.54600.5460464,200
17 Jul 20240.59500.59500.54700.56200.5620857,000
16 Jul 20240.58400.59700.58400.59000.5900531,100
15 Jul 20240.57000.59500.57000.58000.5800322,400
12 Jul 20240.56600.57800.56600.57500.5750370,800
11 Jul 20240.54300.57000.54300.56700.5670613,300
10 Jul 20240.56500.57100.53100.54700.5470688,800
09 Jul 20240.56600.58200.56100.56400.5640223,300
08 Jul 20240.57600.57600.56500.57000.570082,500
05 Jul 20240.56300.58200.55700.57200.5720286,400
03 Jul 20240.52700.56500.52700.56500.5650327,800
02 Jul 20240.53200.53300.51500.52700.5270263,700
01 Jul 20240.52000.53800.52000.53100.5310556,800
28 Jun 20240.53000.54200.51800.51800.5180537,900
27 Jun 20240.54500.55100.52500.53200.5320515,700
26 Jun 20240.57000.57200.55000.55100.5510309,500
25 Jun 20240.55700.57200.54100.56000.5600377,400
24 Jun 20240.53000.57000.51600.54000.54001,297,700
21 Jun 20240.53000.54600.50300.51300.5130940,300
20 Jun 20240.63000.63000.53000.53000.53001,474,800
18 Jun 20240.65000.65200.63000.63000.6300566,100
17 Jun 20240.63800.65300.63800.65300.6530318,400
14 Jun 20240.67200.67200.63500.65000.6500540,600
13 Jun 20240.67300.67700.66400.67200.6720221,000
12 Jun 20240.68000.68700.66300.66500.6650423,400
11 Jun 20240.68300.69000.66800.67900.6790292,400
10 Jun 20240.66000.69500.66000.68900.6890156,600
07 Jun 20240.67000.68200.66000.67700.6770401,500
06 Jun 20240.69800.70800.66200.67400.67401,239,200
05 Jun 20240.69000.73000.68000.72300.72301,403,300
04 Jun 20240.72000.73100.69700.69700.6970485,000
03 Jun 20240.73500.74000.71000.71500.7150208,500
31 May 20240.73000.74700.72000.74100.7410350,400
30 May 20240.70200.73700.69600.72400.7240284,500
29 May 20240.67000.71300.67000.70100.7010339,000
28 May 20240.69300.70000.67700.67800.6780520,800
24 May 20240.72100.73000.69000.69800.6980479,600
23 May 20240.74500.76200.71100.72600.7260705,000
22 May 20240.76900.76900.75000.75100.7510162,500
21 May 20240.74000.76900.73700.76700.7670259,600
20 May 20240.75000.75400.73000.75300.7530420,100
17 May 20240.75300.76900.73900.75000.7500602,400
16 May 20240.78100.80000.75100.77000.7700694,000
15 May 20240.82100.82500.77100.80000.8000750,000
14 May 20240.81000.84000.80100.82500.8250299,000
13 May 20240.83000.84900.80000.80500.8050534,400
10 May 20240.81500.83400.79000.83300.8330243,200
09 May 20240.83500.87000.82400.83800.8380740,100
08 May 20240.78500.84700.78400.84600.8460735,200
07 May 20240.73800.80200.73000.80000.8000660,700
06 May 20240.75000.75600.72500.75400.7540351,600
03 May 20240.75500.75700.73300.74400.7440503,700
02 May 20240.73000.75000.72100.74200.7420280,100
01 May 20240.73000.75100.71000.71700.7170754,800
30 Apr 20240.70000.71900.70000.70800.7080243,400
29 Apr 20240.70700.71700.69000.71000.7100255,600
26 Apr 20240.71000.71000.69800.70000.7000211,600
25 Apr 20240.68000.71000.68000.70100.7010379,700
24 Apr 20240.69000.71300.68900.70200.7020450,800
23 Apr 20240.69600.74900.69600.70100.70101,030,300
22 Apr 20240.68000.70300.67100.69200.6920459,000
19 Apr 20240.70000.71100.68700.70000.7000627,700
18 Apr 20240.69300.71600.69300.70100.7010311,600
17 Apr 20240.69300.74000.69300.70600.7060707,600
16 Apr 20240.69000.73900.68700.70000.7000862,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...