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, 2023 2.720 3.090 2.720 2.950 104,461 +0.23(+8.46%)
Jan 30, 2023 2.890 2.900 2.700 2.720 93,514 -0.21(-7.17%)
Jan 27, 2023 3.030 3.138 2.860 2.930 180,958 -0.16(-5.18%)
Jan 26, 2023 2.790 3.250 2.720 3.090 668,395 +0.30(+10.75%)
Jan 25, 2023 2.670 2.830 2.550 2.790 289,045 +0.17(+6.49%)
Jan 24, 2023 2.550 2.730 2.520 2.620 368,083 +0.02(+0.77%)
Jan 23, 2023 2.520 2.700 2.490 2.600 188,649 +0.04(+1.56%)
Jan 20, 2023 2.550 2.610 2.490 2.560 177,328 +0.00(+0.00%)
Jan 19, 2023 2.450 2.580 2.400 2.560 100,332 +0.10(+4.07%)
Jan 18, 2023 2.750 2.750 2.410 2.460 177,948 -0.19(-7.17%)
Jan 17, 2023 2.660 2.790 2.530 2.650 202,136 -0.11(-3.99%)
Jan 13, 2023 2.770 2.840 2.660 2.760 248,373 +0.02(+0.73%)
Jan 12, 2023 2.740 2.950 2.417 2.740 794,193 -0.16(-5.52%)
Jan 11, 2023 2.600 2.910 2.550 2.900 900,181 +0.29(+11.11%)
Jan 10, 2023 2.400 2.830 2.390 2.610 1,636,140 +0.08(+3.16%)
Jan 09, 2023 2.760 2.870 2.160 2.530 13,189,141 +0.11(+4.55%)
Jan 06, 2023 3.170 3.380 2.190 2.420 63,553,464 +1.17(+93.60%)
Jan 05, 2023 1.260 1.290 1.190 1.250 3,149,912 +0.02(+1.63%)
Jan 04, 2023 1.170 1.280 1.160 1.230 40,967 +0.08(+6.96%)
Jan 03, 2023 1.080 1.170 1.080 1.150 36,009 +0.05(+4.79%)
Dec 30, 2022 1.110 1.160 1.050 1.097 40,655 -0.00(-0.37%)
Dec 29, 2022 1.080 1.130 1.060 1.101 26,809 +0.03(+2.94%)
Dec 28, 2022 1.100 1.100 1.050 1.070 20,401 -0.02(-1.83%)
Dec 27, 2022 1.090 1.090 1.071 1.090 23,367 +0.01(+0.93%)
Dec 23, 2022 1.070 1.100 1.030 1.080 12,010 +0.04(+3.85%)
Dec 22, 2022 1.010 1.090 1.010 1.040 58,457 +0.01(+0.97%)
Dec 21, 2022 1.080 1.080 1.030 1.030 35,939 -0.02(-1.90%)
Dec 20, 2022 1.100 1.130 1.007 1.050 192,988 +0.04(+3.96%)
Dec 19, 2022 1.033 1.060 1.010 1.010 41,827 -0.05(-4.72%)
Dec 16, 2022 1.010 1.100 0.9741 1.060 43,259 +0.06(+6.00%)
Dec 15, 2022 1.030 1.060 1.000 1.000 44,638 -0.05(-4.76%)
Dec 14, 2022 1.030 1.080 0.9903 1.050 71,141 +0.06(+6.44%)
Dec 13, 2022 1.160 1.160 0.9547 0.9865 105,359 -0.03(-3.28%)
Dec 12, 2022 1.080 1.080 1.000 1.020 115,302 +0.00(+0.00%)
Dec 09, 2022 1.070 1.080 1.010 1.020 36,847 -0.03(-2.86%)
Dec 08, 2022 1.150 1.150 1.020 1.050 48,041 +0.02(+1.94%)
Dec 07, 2022 1.110 1.110 1.020 1.030 37,838 -0.08(-7.21%)
Dec 06, 2022 1.147 1.147 1.080 1.110 18,390 -0.06(-5.13%)
Dec 05, 2022 1.130 1.200 1.100 1.170 49,474 +0.02(+1.74%)
Dec 02, 2022 1.150 1.170 1.120 1.150 30,292 +0.01(+0.88%)
Dec 01, 2022 1.180 1.180 1.110 1.140 34,307 +0.04(+3.64%)
Nov 30, 2022 1.100 1.130 1.080 1.100 56,707 +0.00(+0.00%)
Nov 29, 2022 1.100 1.130 1.070 1.100 42,987 -0.01(-0.90%)
Nov 28, 2022 1.110 1.150 1.070 1.110 34,964 +0.02(+1.83%)
Nov 25, 2022 1.070 1.110 1.040 1.090 8,513 -0.01(-0.91%)
Nov 23, 2022 1.080 1.120 1.010 1.100 64,621 +0.09(+8.91%)
Nov 22, 2022 1.090 1.092 1.000 1.010 68,326 -0.11(-9.82%)
Nov 21, 2022 1.150 1.180 1.020 1.120 113,752 +0.03(+2.75%)
Nov 18, 2022 1.120 1.150 1.070 1.090 139,308 -0.06(-5.22%)
Nov 17, 2022 1.160 1.190 1.080 1.150 276,630 -0.04(-3.36%)
Nov 16, 2022 1.070 1.300 1.010 1.190 585,783 +0.14(+13.33%)
Nov 15, 2022 1.050 1.181 1.050 1.050 19,638 +0.00(+0.00%)
Nov 14, 2022 1.140 1.140 1.050 1.050 20,207 -0.11(-9.48%)
Nov 11, 2022 1.030 1.160 1.030 1.160 41,013 +0.11(+10.48%)
Nov 10, 2022 1.210 1.210 1.010 1.050 100,883 +0.06(+6.06%)
Nov 09, 2022 1.270 1.270 0.9900 0.9900 37,963 -0.06(-5.71%)
Nov 08, 2022 1.010 1.100 1.010 1.050 69,900 +0.04(+3.96%)
Nov 07, 2022 1.030 1.110 1.000 1.010 36,482 -0.01(-0.98%)
Nov 04, 2022 1.110 1.130 1.000 1.020 48,904 -0.07(-6.42%)
Nov 03, 2022 1.130 1.170 1.090 1.090 22,138 +0.01(+0.93%)
Nov 02, 2022 1.190 1.200 1.070 1.080 38,517 -0.03(-2.70%)
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.