New Zealand markets close in 5 hours 23 minutes

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3700-0.0300 (-2.14%)
At close: 04:00PM EST
1.3500 -0.02 (-1.46%)
After hours: 04:16PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20231.35001.45001.35011.37001.370066,460
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
20 Nov 20231.39001.39201.25001.36001.360086,000
17 Nov 20231.40001.40001.30001.35001.3500187,600
16 Nov 20231.14801.37001.14501.34001.3400113,700
15 Nov 20231.01001.22001.01001.15001.1500257,900
14 Nov 20231.12001.16001.01001.04001.0400228,700
13 Nov 20231.05001.10001.04001.08001.0800111,700
10 Nov 20231.03001.08001.03001.05001.050014,900
09 Nov 20231.11001.11001.01001.06001.0600294,700
08 Nov 20231.09001.14001.08001.12001.1200356,400
07 Nov 20231.09001.13001.06001.09501.0950507,900
06 Nov 20231.10001.10001.08001.08001.080063,000
03 Nov 20231.14001.15001.09501.09501.0950166,600
02 Nov 20231.17001.27801.09001.12001.1200389,200
01 Nov 20231.15001.17001.09001.12001.120039,800
31 Oct 20231.12001.18001.10001.14001.140029,900
30 Oct 20231.04001.12001.04001.12001.120030,100
27 Oct 20231.11001.11701.03001.04001.040088,500
26 Oct 20231.12001.12001.06001.07001.070076,100
25 Oct 20231.13001.14001.09001.10001.100056,900
24 Oct 20231.15001.19001.09801.13501.1350236,200
23 Oct 20231.20001.25501.13001.14001.1400101,900
20 Oct 20231.19001.24001.12001.18001.1800119,600
19 Oct 20231.37001.39001.16001.18001.1800162,700
18 Oct 20231.56501.57001.37001.37501.3750135,600
17 Oct 20231.59001.65001.58001.58001.580094,300
16 Oct 20231.59001.63001.53001.62001.620080,100
13 Oct 20231.67001.67001.57001.59001.590075,600
12 Oct 20231.72001.75001.62001.65001.6500164,600
11 Oct 20231.73001.75001.66001.69001.690094,500
10 Oct 20231.94002.03001.68001.75001.7500254,400
09 Oct 20232.03002.14001.92001.93001.930048,200
06 Oct 20232.11002.11002.06002.06002.060017,800
05 Oct 20232.16002.16002.04002.08002.080048,900
04 Oct 20232.12702.17002.03002.03002.030027,900
03 Oct 20232.19002.20002.10002.12002.120028,400
02 Oct 20232.28002.31002.12002.16002.160052,100
29 Sept 20232.25002.30002.23002.26002.26006,700
28 Sept 20232.23002.35002.22202.23002.230018,800
27 Sept 20232.31002.33002.25002.25002.250014,500
26 Sept 20232.26002.34002.25002.27002.270028,300
25 Sept 20232.37002.40002.30002.32002.320017,700
22 Sept 20232.45002.51002.34002.38002.380069,200
21 Sept 20232.42002.46002.37002.44002.440017,700
20 Sept 20232.45502.47002.44002.45002.45007,000
19 Sept 20232.44002.56002.36002.43002.430032,000
18 Sept 20232.49002.52802.36002.42002.420051,900
15 Sept 20232.48002.55302.27002.46002.4600223,400
14 Sept 20232.52002.69002.42002.45002.450077,100
13 Sept 20232.58002.66002.36002.49002.4900278,500
12 Sept 20232.44002.75002.43502.54002.5400914,200
11 Sept 20232.24002.33002.21002.28002.280052,100
08 Sept 20232.40002.45002.23002.23002.2300231,000
07 Sept 20232.26002.30002.14302.23002.230062,000
06 Sept 20232.27002.31002.22002.27002.270052,400
05 Sept 20232.25002.32802.23002.25002.250058,900
01 Sept 20232.25002.28002.19002.23002.230018,100
31 Aug 20232.23002.27002.18002.25002.250062,300
30 Aug 20232.25002.26002.19002.22502.225020,400
29 Aug 20232.21002.28002.19002.25002.250039,500
28 Aug 20232.22002.26402.17002.25002.250019,600
25 Aug 20232.23002.24002.17002.18002.180041,200
24 Aug 20232.18002.21002.15002.20002.200026,800
23 Aug 20232.18002.27502.17002.19002.190060,800
22 Aug 20232.21002.23002.14002.19002.190030,700
21 Aug 20232.28002.30002.20002.20002.200028,900
18 Aug 20232.32002.35002.25002.35002.350033,700
17 Aug 20232.23002.33002.23002.33002.330011,100
16 Aug 20232.16002.25002.16002.22002.220017,900
15 Aug 20232.08002.22002.08002.16002.160082,800
14 Aug 20232.20002.23002.11002.19002.190039,800
11 Aug 20232.23002.25002.20002.22502.225031,500
10 Aug 20232.21002.27002.20102.27002.270035,000
09 Aug 20232.24002.25002.15002.25002.250019,300
08 Aug 20232.21002.25002.14502.21002.210016,800
07 Aug 20232.33502.33502.16002.18002.180054,100
04 Aug 20232.38002.38002.26002.30002.300077,200
03 Aug 20232.29002.39002.23002.36002.3600244,400
02 Aug 20232.28002.30002.21002.29002.290075,000
01 Aug 20232.24002.30002.21002.30002.300056,300
31 Jul 20232.23002.29002.20002.25002.250077,900
28 Jul 20232.21002.31602.17002.25002.250044,200
27 Jul 20232.28002.28002.17002.20002.200022,100
26 Jul 20232.16002.32002.13002.31002.3100241,400
25 Jul 20232.12002.19002.11002.13002.130037,300
24 Jul 20232.19002.24002.10002.15002.150068,600
21 Jul 20232.24002.27002.19002.22002.220038,800
20 Jul 20232.16002.25002.10002.22002.220019,900
19 Jul 20232.15002.16202.10002.15002.150014,800
18 Jul 20232.04002.14002.00002.14002.140029,900
17 Jul 20232.08002.08002.00002.04002.040057,900
14 Jul 20232.09002.11002.05002.07002.070053,400
13 Jul 20232.17002.17002.03002.10002.100052,900
12 Jul 20232.10002.16002.05002.09002.090042,800
11 Jul 20232.14002.14002.06002.08002.080045,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...