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 )

0.8327 -0.0057 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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 2.310 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.