Spruce Biosciences, Inc. (SPRB)
NASDAQ: SPRB · Real-Time Price · USD
0.1230
0.00 (0.00%)
At close: Apr 17, 2025, 4:00 PM
0.1145
-0.0085 (-6.91%)
After-hours: Apr 17, 2025, 4:47 PM EDT
Spruce Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.50% | 3,983,698 |
| Apr 16, 2025 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -6.82% | 4,427,789 |
| Apr 15, 2025 | 0.18 | 0.19 | 0.13 | 0.13 | 0.13 | -58.02% | 30,509,156 |
| Apr 14, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 8.04% | 106,685 |
| Apr 11, 2025 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -1.39% | 435,468 |
| Apr 10, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | - | 253,837 |
| Apr 9, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 5.92% | 210,146 |
| Apr 8, 2025 | 0.29 | 0.31 | 0.27 | 0.28 | 0.28 | 1.81% | 162,344 |
| Apr 7, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -2.48% | 360,255 |
| Apr 4, 2025 | 0.28 | 0.31 | 0.27 | 0.28 | 0.28 | -4.13% | 682,354 |
| Apr 3, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | -0.10% | 886,683 |
| Apr 2, 2025 | 0.26 | 0.30 | 0.26 | 0.29 | 0.29 | 9.21% | 438,950 |
| Apr 1, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.51% | 745,230 |
| Mar 31, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 171,772 |
| Mar 28, 2025 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -7.06% | 340,080 |
| Mar 27, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -0.47% | 47,134 |
| Mar 26, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -1.24% | 110,547 |
| Mar 25, 2025 | 0.33 | 0.35 | 0.31 | 0.32 | 0.32 | -2.09% | 203,228 |
| Mar 24, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -1.99% | 158,944 |
| Mar 21, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 0.18% | 112,742 |
| Mar 20, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 1.82% | 65,502 |
| Mar 19, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 1.32% | 165,787 |
| Mar 18, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -1.42% | 221,956 |
| Mar 17, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.40% | 206,875 |
| Mar 14, 2025 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 1.58% | 254,711 |
| Mar 13, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -5.47% | 123,566 |
| Mar 12, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 0.66% | 143,689 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -0.66% | 186,447 |
| Mar 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.19% | 162,438 |
| Mar 7, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | -1.73% | 71,643 |
| Mar 6, 2025 | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | 0.06% | 86,897 |
| Mar 5, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | 0.53% | 135,918 |
| Mar 4, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 0.37% | 386,278 |
| Mar 3, 2025 | 0.35 | 0.41 | 0.34 | 0.36 | 0.36 | -8.48% | 630,640 |
| Feb 28, 2025 | 0.38 | 0.41 | 0.36 | 0.39 | 0.39 | 1.86% | 178,245 |
| Feb 27, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -2.70% | 96,562 |
| Feb 26, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -1.60% | 134,890 |
| Feb 25, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.41% | 521,968 |
| Feb 24, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.67% | 322,955 |
| Feb 21, 2025 | 0.40 | 0.45 | 0.39 | 0.42 | 0.42 | -1.20% | 346,449 |
| Feb 20, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | 3.43% | 1,368,480 |
| Feb 19, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 0.71% | 332,048 |
| Feb 18, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 0.64% | 344,735 |
| Feb 14, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.15% | 243,903 |
| Feb 13, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | -0.05% | 251,280 |
| Feb 12, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 1.76% | 287,113 |
| Feb 11, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 1.59% | 225,463 |
| Feb 10, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | 0.40 | -2.17% | 258,248 |
| Feb 7, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 0.10% | 787,871 |
| Feb 6, 2025 | 0.40 | 0.41 | 0.39 | 0.41 | 0.41 | 1.88% | 112,484 |