Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spruce Biosciences Inc (NQ: SPRB )

0.6975 -0.0281 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 3.380 3.880 3.280 3.660 261,623 +0.23(+6.71%)
Jan 30, 2024 3.490 3.580 3.250 3.430 221,134 -0.12(-3.38%)
Jan 29, 2024 3.500 3.690 3.380 3.550 479,623 +0.15(+4.41%)
Jan 26, 2024 3.110 3.465 2.960 3.400 497,829 +0.35(+11.48%)
Jan 25, 2024 2.570 3.190 2.440 3.050 764,472 +0.48(+18.68%)
Jan 24, 2024 2.520 2.676 2.457 2.570 82,129 +0.05(+1.98%)
Jan 23, 2024 2.540 2.800 2.420 2.520 425,353 +0.08(+3.28%)
Jan 22, 2024 2.360 2.480 2.210 2.440 176,938 +0.05(+2.09%)
Jan 19, 2024 2.390 2.450 2.310 2.390 29,880 -0.01(-0.42%)
Jan 18, 2024 2.410 2.470 2.340 2.400 116,146 -0.02(-0.83%)
Jan 17, 2024 2.540 2.540 2.300 2.420 34,040 -0.14(-5.47%)
Jan 16, 2024 2.460 2.600 2.220 2.560 167,271 +0.08(+3.23%)
Jan 12, 2024 2.670 2.800 2.460 2.480 143,654 -0.18(-6.77%)
Jan 11, 2024 2.740 2.770 2.620 2.660 86,917 -0.12(-4.32%)
Jan 10, 2024 2.700 2.800 2.642 2.780 64,564 +0.09(+3.35%)
Jan 09, 2024 2.830 2.830 2.570 2.690 113,313 -0.11(-3.93%)
Jan 08, 2024 2.940 2.960 2.500 2.800 213,448 -0.14(-4.76%)
Jan 05, 2024 2.940 2.980 2.800 2.940 255,617 +0.06(+2.08%)
Jan 04, 2024 2.700 2.980 2.600 2.880 284,171 +0.15(+5.49%)
Jan 03, 2024 2.950 2.950 2.710 2.730 86,269 -0.23(-7.77%)
Jan 02, 2024 2.950 3.050 2.750 2.960 289,763 +0.03(+1.02%)
Dec 29, 2023 2.790 2.990 2.530 2.930 211,207 +0.08(+2.81%)
Dec 28, 2023 2.700 3.250 2.700 2.850 851,516 +0.14(+5.17%)
Dec 27, 2023 2.580 2.750 2.465 2.710 407,367 +0.23(+9.27%)
Dec 26, 2023 2.150 2.570 2.150 2.480 359,063 +0.30(+13.76%)
Dec 22, 2023 2.100 2.350 2.050 2.180 243,607 +0.13(+6.34%)
Dec 21, 2023 1.640 2.390 1.640 2.050 985,318 +0.41(+25.00%)
Dec 20, 2023 1.530 1.800 1.500 1.640 296,363 +0.08(+5.13%)
Dec 19, 2023 1.650 1.648 1.500 1.560 162,781 -0.05(-3.11%)
Dec 18, 2023 1.650 1.740 1.540 1.610 68,143 -0.05(-3.01%)
Dec 15, 2023 1.700 1.760 1.660 1.660 105,532 -0.02(-1.19%)
Dec 14, 2023 1.750 1.770 1.515 1.680 161,924 -0.06(-3.45%)
Dec 13, 2023 1.750 1.920 1.695 1.740 155,637 -0.01(-0.57%)
Dec 12, 2023 1.640 1.830 1.600 1.750 164,898 +0.10(+6.06%)
Dec 11, 2023 1.550 1.690 1.540 1.650 177,484 +0.15(+10.00%)
Dec 08, 2023 1.640 1.800 1.440 1.500 399,761 +0.05(+3.45%)
Dec 07, 2023 1.490 1.580 1.444 1.450 42,419 -0.05(-3.33%)
Dec 06, 2023 1.490 1.590 1.485 1.500 64,380 -0.02(-1.32%)
Dec 05, 2023 1.560 1.609 1.520 1.520 147,159 -0.04(-2.56%)
Dec 04, 2023 1.520 1.580 1.485 1.560 140,027 +0.07(+4.70%)
Dec 01, 2023 1.470 1.510 1.440 1.490 58,288 +0.09(+6.43%)
Nov 30, 2023 1.380 1.470 1.380 1.400 67,480 +0.03(+2.19%)
Nov 29, 2023 1.350 1.450 1.350 1.370 66,465 -0.03(-2.14%)
Nov 28, 2023 1.370 1.410 1.370 1.400 52,795 +0.00(+0.00%)
Nov 27, 2023 1.400 1.439 1.320 1.400 34,639 -0.02(-1.41%)
Nov 24, 2023 1.320 1.420 1.320 1.420 10,327 +0.06(+4.41%)
Nov 22, 2023 1.380 1.420 1.310 1.360 38,606 -0.01(-0.73%)
Nov 21, 2023 1.320 1.400 1.320 1.370 31,474 +0.01(+0.74%)
Nov 20, 2023 1.390 1.392 1.250 1.360 86,000 +0.01(+0.74%)
Nov 17, 2023 1.400 1.400 1.300 1.350 187,625 +0.01(+0.75%)
Nov 16, 2023 1.150 1.370 1.145 1.340 113,212 +0.19(+16.52%)
Nov 15, 2023 1.010 1.220 1.010 1.150 257,890 +0.11(+10.58%)
Nov 14, 2023 1.120 1.160 1.010 1.040 228,682 -0.04(-3.70%)
Nov 13, 2023 1.050 1.100 1.040 1.080 111,693 +0.03(+2.86%)
Nov 10, 2023 1.030 1.080 1.030 1.050 15,554 -0.01(-0.94%)
Nov 09, 2023 1.110 1.110 1.010 1.060 294,692 -0.06(-5.36%)
Nov 08, 2023 1.090 1.140 1.080 1.120 356,350 +0.03(+2.28%)
Nov 07, 2023 1.090 1.130 1.060 1.095 505,930 +0.01(+1.39%)
Nov 06, 2023 1.100 1.100 1.080 1.080 63,007 -0.01(-1.37%)
Nov 03, 2023 1.140 1.150 1.095 1.095 166,581 -0.03(-2.23%)
Nov 02, 2023 1.170 1.278 1.090 1.120 389,166 +0.00(+0.00%)
Nov 01, 2023 1.150 1.170 1.090 1.120 39,859 -0.02(-1.75%)
Oct 31, 2023 1.120 1.180 1.100 1.140 29,946 +0.02(+1.79%)
Oct 30, 2023 1.040 1.120 1.040 1.120 30,067 +0.08(+7.69%)
Oct 27, 2023 1.110 1.117 1.030 1.040 88,605 -0.03(-2.80%)
Oct 26, 2023 1.120 1.120 1.060 1.070 76,137 -0.03(-2.73%)
Oct 25, 2023 1.130 1.140 1.090 1.100 56,928 -0.03(-3.08%)
Oct 24, 2023 1.150 1.190 1.098 1.135 236,194 -0.00(-0.44%)
Oct 23, 2023 1.200 1.255 1.130 1.140 101,899 -0.04(-3.39%)
Oct 20, 2023 1.190 1.240 1.120 1.180 119,554 +0.00(+0.00%)
Oct 19, 2023 1.370 1.390 1.160 1.180 162,784 -0.20(-14.18%)
Oct 18, 2023 1.570 1.570 1.370 1.375 135,632 -0.21(-12.97%)
Oct 17, 2023 1.590 1.650 1.580 1.580 94,287 -0.04(-2.47%)
Oct 16, 2023 1.590 1.630 1.530 1.620 80,071 +0.03(+1.89%)
Oct 13, 2023 1.670 1.670 1.570 1.590 75,643 -0.06(-3.64%)
Oct 12, 2023 1.720 1.750 1.620 1.650 164,605 -0.04(-2.37%)
Oct 11, 2023 1.730 1.750 1.660 1.690 94,488 -0.06(-3.43%)
Oct 10, 2023 1.940 2.030 1.680 1.750 254,446 -0.18(-9.33%)
Oct 09, 2023 2.030 2.140 1.920 1.930 48,283 -0.13(-6.31%)
Oct 06, 2023 2.110 2.110 2.060 2.060 17,832 -0.02(-0.96%)
Oct 05, 2023 2.160 2.160 2.040 2.080 48,884 +0.05(+2.46%)
Oct 04, 2023 2.130 2.170 2.030 2.030 27,875 -0.09(-4.25%)
Oct 03, 2023 2.190 2.200 2.100 2.120 28,420 -0.04(-1.85%)
Oct 02, 2023 2.280 2.310 2.120 2.160 52,089 -0.10(-4.42%)
Sep 29, 2023 2.250 2.300 2.230 2.260 6,731 +0.03(+1.35%)
Sep 28, 2023 2.230 2.350 2.222 2.230 18,845 -0.02(-0.89%)
Sep 27, 2023 2.310 2.330 2.250 2.250 14,537 -0.02(-0.88%)
Sep 26, 2023 2.260 2.340 2.250 2.270 28,318 -0.05(-2.16%)
Sep 25, 2023 2.370 2.370 2.310 2.320 17,741 -0.06(-2.52%)
Sep 22, 2023 2.450 2.510 2.340 2.380 69,253 -0.06(-2.46%)
Sep 21, 2023 2.420 2.460 2.370 2.440 17,722 -0.01(-0.41%)
Sep 20, 2023 2.450 2.470 2.440 2.450 6,973 +0.02(+0.82%)
Sep 19, 2023 2.440 2.560 2.360 2.430 32,005 +0.01(+0.41%)
Sep 18, 2023 2.490 2.528 2.360 2.420 51,948 -0.04(-1.63%)
Sep 15, 2023 2.480 2.553 2.270 2.460 223,426 +0.01(+0.41%)
Sep 14, 2023 2.520 2.690 2.420 2.450 77,101 -0.04(-1.61%)
Sep 13, 2023 2.580 2.660 2.360 2.490 278,517 -0.05(-1.97%)
Sep 12, 2023 2.440 2.750 2.435 2.540 913,991 +0.26(+11.40%)
Sep 11, 2023 2.240 2.330 2.210 2.280 52,149 +0.05(+2.24%)
Sep 08, 2023 2.400 2.450 2.230 2.230 231,071 +0.00(+0.00%)
Sep 07, 2023 2.260 2.300 2.143 2.230 62,004 -0.04(-1.76%)
Sep 06, 2023 2.270 2.310 2.220 2.270 52,421 +0.02(+0.89%)
Sep 05, 2023 2.250 2.328 2.230 2.250 58,876 +0.02(+0.90%)
Sep 01, 2023 2.250 2.280 2.190 2.230 18,146 -0.02(-0.89%)
Aug 31, 2023 2.230 2.270 2.180 2.250 62,296 +0.02(+1.12%)
Aug 30, 2023 2.250 2.260 2.190 2.225 20,380 -0.02(-1.11%)
Aug 29, 2023 2.210 2.280 2.190 2.250 39,519 +0.00(+0.00%)
Aug 28, 2023 2.220 2.264 2.170 2.250 19,563 +0.07(+3.21%)
Aug 25, 2023 2.230 2.240 2.170 2.180 41,171 -0.02(-0.91%)
Aug 24, 2023 2.180 2.210 2.150 2.200 26,760 +0.01(+0.46%)
Aug 23, 2023 2.180 2.275 2.170 2.190 60,805 +0.00(+0.00%)
Aug 22, 2023 2.210 2.230 2.140 2.190 30,683 -0.01(-0.45%)
Aug 21, 2023 2.280 2.300 2.200 2.200 28,921 -0.15(-6.38%)
Aug 18, 2023 2.320 2.350 2.250 2.350 33,716 +0.02(+0.86%)
Aug 17, 2023 2.230 2.330 2.230 2.330 11,061 +0.11(+4.95%)
Aug 16, 2023 2.160 2.250 2.160 2.220 17,887 +0.06(+2.78%)
Aug 15, 2023 2.080 2.220 2.080 2.160 82,846 -0.03(-1.37%)
Aug 14, 2023 2.200 2.230 2.110 2.190 39,760 -0.04(-1.57%)
Aug 11, 2023 2.230 2.250 2.200 2.225 31,508 -0.04(-1.98%)
Aug 10, 2023 2.210 2.270 2.201 2.270 35,022 +0.02(+0.89%)
Aug 09, 2023 2.240 2.250 2.150 2.250 19,377 +0.04(+1.81%)
Aug 08, 2023 2.210 2.250 2.145 2.210 16,818 +0.03(+1.38%)
Aug 07, 2023 2.340 2.335 2.160 2.180 54,080 -0.12(-5.22%)
Aug 04, 2023 2.380 2.380 2.260 2.300 77,170 -0.06(-2.54%)
Aug 03, 2023 2.290 2.390 2.230 2.360 244,380 +0.07(+3.06%)
Aug 02, 2023 2.280 2.300 2.210 2.290 75,021 -0.01(-0.43%)
Aug 01, 2023 2.240 2.300 2.210 2.300 56,332 +0.05(+2.22%)
Jul 31, 2023 2.230 2.290 2.200 2.250 77,909 +0.00(+0.00%)
Jul 28, 2023 2.210 2.316 2.170 2.250 44,167 +0.05(+2.27%)
Jul 27, 2023 2.280 2.280 2.170 2.200 22,186 -0.11(-4.76%)
Jul 26, 2023 2.160 2.320 2.130 2.310 241,371 +0.18(+8.45%)
Jul 25, 2023 2.120 2.190 2.110 2.130 37,287 -0.02(-0.93%)
Jul 24, 2023 2.190 2.240 2.100 2.150 68,628 -0.07(-3.15%)
Jul 21, 2023 2.240 2.270 2.190 2.220 39,185 +0.00(+0.00%)
Jul 20, 2023 2.160 2.250 2.100 2.220 19,859 +0.07(+3.26%)
Jul 19, 2023 2.150 2.162 2.100 2.150 14,804 +0.01(+0.47%)
Jul 18, 2023 2.040 2.140 2.000 2.140 29,944 +0.10(+4.90%)
Jul 17, 2023 2.080 2.080 2.000 2.040 57,907 -0.03(-1.45%)
Jul 14, 2023 2.090 2.110 2.050 2.070 53,370 -0.03(-1.43%)
Jul 13, 2023 2.170 2.170 2.030 2.100 52,900 +0.01(+0.48%)
Jul 12, 2023 2.100 2.160 2.050 2.090 42,889 +0.01(+0.48%)
Jul 11, 2023 2.140 2.140 2.060 2.080 45,500 -0.06(-2.80%)
Jul 10, 2023 2.130 2.160 2.060 2.140 81,868 +0.01(+0.47%)
Jul 07, 2023 2.150 2.150 2.110 2.130 24,624 +0.01(+0.47%)
Jul 06, 2023 2.150 2.179 2.090 2.120 49,835 -0.03(-1.40%)
Jul 05, 2023 2.120 2.200 2.110 2.150 24,514 -0.01(-0.46%)
Jul 03, 2023 2.120 2.190 2.100 2.160 43,869 +0.01(+0.47%)
Jun 30, 2023 2.166 2.200 2.125 2.150 52,837 +0.03(+1.42%)
Jun 29, 2023 2.130 2.152 2.020 2.120 89,045 +0.00(+0.00%)
Jun 28, 2023 2.140 2.240 2.110 2.120 57,987 -0.04(-1.85%)
Jun 27, 2023 2.200 2.220 2.110 2.160 73,594 -0.06(-2.70%)
Jun 26, 2023 2.220 2.280 2.200 2.220 65,333 -0.10(-4.31%)
Jun 23, 2023 2.180 2.340 2.180 2.320 93,104 +0.12(+5.45%)
Jun 22, 2023 2.260 2.270 2.170 2.200 69,885 -0.07(-3.08%)
Jun 21, 2023 2.270 2.360 2.160 2.270 144,086 -0.02(-0.87%)
Jun 20, 2023 2.300 2.390 2.270 2.290 107,348 -0.09(-3.78%)
Jun 16, 2023 2.420 2.435 2.290 2.380 465,455 +0.02(+0.85%)
Jun 15, 2023 2.370 2.480 2.360 2.360 132,912 +0.09(+3.96%)
May 08, 2023 2.310 2.310 2.210 2.270 49,503 -0.03(-1.30%)
May 05, 2023 2.350 2.420 2.280 2.300 93,835 -0.05(-2.13%)
May 04, 2023 2.210 2.370 2.180 2.350 65,229 +0.16(+7.31%)
May 03, 2023 2.050 2.250 2.030 2.190 75,144 +0.12(+5.80%)
May 02, 2023 2.110 2.130 2.020 2.070 102,096 -0.02(-0.96%)
May 01, 2023 2.080 2.132 2.060 2.090 76,007 +0.03(+1.46%)
Apr 28, 2023 2.070 2.120 2.020 2.060 58,275 -0.02(-0.96%)
Apr 27, 2023 2.090 2.130 2.010 2.080 89,282 +0.00(+0.00%)
Apr 26, 2023 2.090 2.160 2.050 2.080 60,816 +0.02(+0.97%)
Apr 25, 2023 2.060 2.160 2.020 2.060 103,159 -0.07(-3.29%)
Apr 24, 2023 2.250 2.250 2.020 2.130 357,250 -0.04(-1.62%)
Apr 21, 2023 2.110 2.240 2.100 2.165 150,544 +0.06(+2.61%)
Apr 20, 2023 2.120 2.200 2.060 2.110 129,548 -0.01(-0.47%)
Apr 19, 2023 2.030 2.130 1.940 2.120 96,225 +0.09(+4.43%)
Apr 18, 2023 2.020 2.050 2.010 2.030 52,189 +0.02(+1.00%)
Apr 17, 2023 1.910 2.030 1.910 2.010 34,928 +0.07(+3.61%)
Apr 14, 2023 2.000 2.000 1.920 1.940 37,842 -0.02(-1.02%)
Apr 13, 2023 1.920 2.000 1.900 1.960 127,737 +0.04(+2.08%)
Apr 12, 2023 1.960 1.981 1.920 1.920 84,858 -0.06(-2.78%)
Apr 11, 2023 2.020 2.086 1.960 1.975 120,406 -0.04(-2.23%)
Apr 10, 2023 2.240 2.280 1.941 2.020 413,961 -0.19(-8.60%)
Apr 06, 2023 2.220 2.310 2.180 2.210 78,162 -0.01(-0.45%)
Apr 05, 2023 2.230 2.250 2.189 2.220 105,522 +0.00(+0.00%)
Apr 04, 2023 2.280 2.320 2.180 2.220 134,045 -0.05(-2.20%)
Apr 03, 2023 2.200 2.330 2.160 2.270 105,631 +0.06(+2.71%)
Mar 31, 2023 2.220 2.300 2.180 2.210 174,071 +0.02(+0.91%)
Mar 30, 2023 2.190 2.200 2.140 2.190 47,160 +0.05(+2.34%)
Mar 29, 2023 2.240 2.272 2.120 2.140 187,045 -0.11(-5.10%)
Mar 28, 2023 2.270 2.298 2.240 2.255 90,188 -0.06(-2.38%)
Mar 27, 2023 2.260 2.380 2.220 2.310 272,452 +0.06(+2.67%)
Mar 24, 2023 2.260 2.330 2.230 2.250 70,980 -0.04(-1.75%)
Mar 23, 2023 2.350 2.350 2.230 2.290 85,092 +0.03(+1.33%)
Mar 22, 2023 2.280 2.320 2.241 2.260 111,311 -0.05(-2.16%)
Mar 21, 2023 2.310 2.340 2.260 2.310 247,656 +0.01(+0.43%)
Mar 20, 2023 2.320 2.390 2.230 2.300 127,894 -0.02(-0.86%)
Mar 17, 2023 2.280 2.370 2.210 2.320 75,753 +0.03(+1.31%)
Mar 16, 2023 2.240 2.350 2.230 2.290 121,583 +0.03(+1.33%)
Mar 15, 2023 2.270 2.350 2.200 2.260 236,900 -0.07(-3.00%)
Mar 14, 2023 2.330 2.420 2.280 2.330 183,397 +0.01(+0.43%)
Mar 13, 2023 2.320 2.380 2.260 2.320 156,192 -0.02(-0.85%)
Mar 10, 2023 2.340 2.390 2.180 2.340 219,224 -0.04(-1.68%)
Mar 09, 2023 2.350 2.460 2.320 2.380 126,230 +0.01(+0.42%)
Mar 08, 2023 2.370 2.419 2.300 2.370 71,973 -0.02(-0.84%)
Mar 07, 2023 2.370 2.440 2.310 2.390 93,542 -0.01(-0.42%)
Mar 06, 2023 2.430 2.430 2.310 2.400 141,481 +0.00(+0.00%)
Mar 03, 2023 2.450 2.530 2.350 2.400 97,174 +0.00(+0.00%)
Mar 02, 2023 2.250 2.480 2.230 2.400 213,346 +0.13(+5.73%)
Mar 01, 2023 2.320 2.400 2.200 2.270 194,623 +0.00(+0.00%)
Feb 28, 2023 2.150 2.340 2.140 2.270 166,998 +0.10(+4.61%)
Feb 27, 2023 2.210 2.250 2.150 2.170 204,248 -0.03(-1.36%)
Feb 24, 2023 2.270 2.330 2.170 2.200 414,203 -0.13(-5.58%)
Feb 23, 2023 2.350 2.500 2.271 2.330 1,353,649 -0.04(-1.69%)
Feb 22, 2023 2.560 2.570 2.330 2.370 388,496 -0.03(-1.25%)
Feb 21, 2023 2.590 2.610 2.370 2.400 217,051 -0.17(-6.61%)
Feb 17, 2023 2.480 2.630 2.480 2.570 154,695 +0.06(+2.39%)
Feb 16, 2023 2.720 2.800 2.450 2.510 296,966 -0.22(-8.06%)
Feb 15, 2023 2.700 2.830 2.621 2.730 297,951 +0.03(+1.11%)
Feb 14, 2023 2.610 2.800 2.610 2.700 121,425 +0.06(+2.27%)
Feb 13, 2023 2.880 2.880 2.640 2.640 456,043 -0.14(-5.04%)
Feb 10, 2023 2.960 3.060 2.780 2.780 209,954 -0.22(-7.33%)
Feb 09, 2023 3.410 3.570 2.990 3.000 1,338,176 -0.17(-5.36%)
Feb 08, 2023 3.190 3.460 3.120 3.170 212,081 +0.00(+0.00%)
Feb 07, 2023 3.060 3.170 2.970 3.170 66,185 +0.11(+3.59%)
Feb 06, 2023 2.820 3.150 2.820 3.060 155,611 +0.15(+5.15%)
Feb 03, 2023 3.055 3.180 2.804 2.910 141,243 -0.13(-4.28%)
Feb 02, 2023 3.010 3.085 2.876 3.040 196,470 +0.03(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.