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