Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Spruce Biosciences Inc (NQ: SPRB )

Historical Prices