Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
0.568
-0.018 (-2.99%)
At close: Oct 25, 2024, 4:00 PM
0.584
+0.017 (2.98%)
After-hours: Oct 25, 2024, 6:22 PM EDT
Spruce Biosciences Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.53 | 0.61 | 0.53 | 0.59 | 0.59 | 7.14% | 1,007,282 |
Oct 23, 2024 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -1.80% | 357,738 |
Oct 22, 2024 | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | 1.70% | 562,720 |
Oct 21, 2024 | 0.53 | 0.57 | 0.51 | 0.55 | 0.55 | 5.34% | 462,108 |
Oct 18, 2024 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 1.76% | 337,279 |
Oct 17, 2024 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -1.75% | 266,366 |
Oct 16, 2024 | 0.46 | 0.54 | 0.46 | 0.52 | 0.52 | 11.11% | 1,390,887 |
Oct 15, 2024 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 0.95% | 356,962 |
Oct 14, 2024 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 4.16% | 270,881 |
Oct 11, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 1.65% | 348,875 |
Oct 10, 2024 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.85% | 494,981 |
Oct 9, 2024 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.56% | 643,409 |
Oct 8, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 367,740 |
Oct 7, 2024 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -1.07% | 171,260 |
Oct 4, 2024 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 3.61% | 163,404 |
Oct 3, 2024 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.22% | 413,491 |
Oct 2, 2024 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.91% | 565,247 |
Oct 1, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.40% | 472,642 |
Sep 30, 2024 | 0.45 | 0.48 | 0.44 | 0.47 | 0.47 | 7.57% | 1,594,060 |
Sep 27, 2024 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.82% | 382,035 |
Sep 26, 2024 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.98% | 346,015 |
Sep 25, 2024 | 0.44 | 0.45 | 0.43 | 0.43 | 0.43 | -3.18% | 243,299 |
Sep 24, 2024 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 4.11% | 264,448 |
Sep 23, 2024 | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | -3.18% | 719,765 |
Sep 20, 2024 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -2.59% | 874,236 |
Sep 19, 2024 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 0.92% | 838,497 |
Sep 18, 2024 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -0.86% | 632,227 |
Sep 17, 2024 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.01% | 334,807 |
Sep 16, 2024 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.98% | 181,567 |
Sep 13, 2024 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | 1.66% | 239,309 |
Sep 12, 2024 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.62% | 237,783 |
Sep 11, 2024 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 1.10% | 194,998 |
Sep 10, 2024 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 1.11% | 242,241 |
Sep 9, 2024 | 0.44 | 0.47 | 0.44 | 0.46 | 0.46 | 2.70% | 238,849 |
Sep 6, 2024 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -2.46% | 432,522 |
Sep 5, 2024 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -0.80% | 83,051 |
Sep 4, 2024 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.30% | 168,287 |
Sep 3, 2024 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.67% | 143,159 |
Aug 30, 2024 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 0.04% | 148,689 |
Aug 29, 2024 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.96% | 187,787 |
Aug 28, 2024 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.09% | 120,069 |
Aug 27, 2024 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.26% | 183,553 |
Aug 26, 2024 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 2.66% | 331,655 |
Aug 23, 2024 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 4.37% | 256,366 |
Aug 22, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -4.35% | 209,616 |
Aug 21, 2024 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.31% | 190,575 |
Aug 20, 2024 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.51% | 263,847 |
Aug 19, 2024 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.05% | 389,494 |
Aug 16, 2024 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | 2.68% | 332,157 |
Aug 15, 2024 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.81% | 262,411 |
Aug 14, 2024 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.41% | 253,719 |
Aug 13, 2024 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 3.88% | 713,938 |
Aug 12, 2024 | 0.45 | 0.45 | 0.41 | 0.42 | 0.42 | -4.53% | 987,950 |
Aug 9, 2024 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -1.55% | 399,709 |
Aug 8, 2024 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -0.67% | 671,231 |
Aug 7, 2024 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -4.44% | 768,359 |
Aug 6, 2024 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.18% | 214,644 |
Aug 5, 2024 | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | -5.62% | 1,010,604 |
Aug 2, 2024 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.86% | 589,800 |
Aug 1, 2024 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -3.33% | 870,869 |
Jul 31, 2024 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -1.32% | 403,419 |
Jul 30, 2024 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.39% | 381,568 |
Jul 29, 2024 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -2.71% | 340,064 |
Jul 26, 2024 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.24% | 117,589 |
Jul 25, 2024 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.44% | 411,183 |
Jul 24, 2024 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 2.90% | 655,047 |
Jul 23, 2024 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.36% | 257,552 |
Jul 22, 2024 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 0.02% | 475,488 |
Jul 19, 2024 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -3.83% | 299,662 |
Jul 18, 2024 | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -2.86% | 464,249 |
Jul 17, 2024 | 0.59 | 0.59 | 0.55 | 0.56 | 0.56 | -4.73% | 856,955 |
Jul 16, 2024 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 1.76% | 531,102 |
Jul 15, 2024 | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | 0.85% | 322,352 |
Jul 12, 2024 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 1.32% | 370,833 |
Jul 11, 2024 | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | 3.65% | 613,313 |
Jul 10, 2024 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -2.94% | 688,802 |
Jul 9, 2024 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.00% | 224,093 |
Jul 8, 2024 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.35% | 82,707 |
Jul 5, 2024 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 1.19% | 286,543 |
Jul 3, 2024 | 0.53 | 0.57 | 0.53 | 0.57 | 0.57 | 7.15% | 327,762 |
Jul 2, 2024 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | -0.68% | 263,730 |
Jul 1, 2024 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 2.55% | 556,873 |
Jun 28, 2024 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -2.72% | 537,917 |
Jun 27, 2024 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.38% | 515,666 |
Jun 26, 2024 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -1.64% | 309,547 |
Jun 25, 2024 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | 3.68% | 377,396 |
Jun 24, 2024 | 0.53 | 0.57 | 0.52 | 0.54 | 0.54 | 5.39% | 1,297,728 |
Jun 21, 2024 | 0.53 | 0.55 | 0.50 | 0.51 | 0.51 | -3.30% | 940,292 |
Jun 20, 2024 | 0.63 | 0.63 | 0.53 | 0.53 | 0.53 | -15.91% | 1,474,767 |
Jun 18, 2024 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -3.46% | 566,069 |
Jun 17, 2024 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.49% | 318,359 |
Jun 14, 2024 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -3.33% | 540,603 |
Jun 13, 2024 | 0.67 | 0.68 | 0.66 | 0.67 | 0.67 | 1.04% | 221,038 |
Jun 12, 2024 | 0.68 | 0.69 | 0.66 | 0.67 | 0.67 | -1.97% | 423,366 |
Jun 11, 2024 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -1.52% | 292,441 |
Jun 10, 2024 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 1.79% | 156,679 |
Jun 7, 2024 | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | 0.45% | 401,531 |
Jun 6, 2024 | 0.70 | 0.71 | 0.66 | 0.67 | 0.67 | -6.74% | 1,239,157 |
Jun 5, 2024 | 0.69 | 0.73 | 0.68 | 0.72 | 0.72 | 3.70% | 1,403,256 |
Jun 4, 2024 | 0.72 | 0.73 | 0.70 | 0.70 | 0.70 | -2.52% | 484,961 |