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 )

0.5170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2024 0.5200 0.5297 0.5151 0.5170 401,215 -0.01(-1.32%)
Jul 30, 2024 0.5260 0.5337 0.5110 0.5239 381,568 -0.01(-1.39%)
Jul 29, 2024 0.5569 0.5588 0.5251 0.5313 339,734 -0.01(-2.71%)
Jul 26, 2024 0.5442 0.5549 0.5401 0.5461 117,589 +0.00(+0.24%)
Jul 25, 2024 0.5522 0.5533 0.5318 0.5448 410,733 +0.00(+0.44%)
Jul 24, 2024 0.5288 0.5649 0.5260 0.5424 654,773 +0.02(+2.90%)
Jul 23, 2024 0.5265 0.5298 0.5101 0.5271 240,592 +0.00(+0.36%)
Jul 22, 2024 0.5200 0.5338 0.5104 0.5252 475,488 +0.00(+0.02%)
Jul 19, 2024 0.5410 0.5499 0.5240 0.5251 299,662 -0.02(-3.83%)
Jul 18, 2024 0.5574 0.5599 0.5420 0.5460 435,565 -0.02(-2.86%)
Jul 17, 2024 0.5949 0.5949 0.5470 0.5621 839,855 -0.03(-4.73%)
Jul 16, 2024 0.5836 0.5974 0.5836 0.5900 522,347 +0.01(+1.76%)
Jul 15, 2024 0.5699 0.5949 0.5699 0.5798 322,352 +0.00(+0.85%)
Jul 12, 2024 0.5656 0.5780 0.5656 0.5749 370,833 +0.01(+1.32%)
Jul 11, 2024 0.5433 0.5700 0.5433 0.5674 609,088 +0.02(+3.65%)
Jul 10, 2024 0.5654 0.5711 0.5314 0.5474 688,786 -0.02(-2.94%)
Jul 09, 2024 0.5661 0.5824 0.5613 0.5640 223,287 -0.01(-1.00%)
Jul 08, 2024 0.5759 0.5759 0.5651 0.5697 82,707 -0.00(-0.35%)
Jul 05, 2024 0.5631 0.5824 0.5571 0.5717 286,543 +0.01(+1.19%)
Jul 03, 2024 0.5273 0.5650 0.5273 0.5650 327,762 +0.04(+7.15%)
Jul 02, 2024 0.5324 0.5329 0.5151 0.5273 263,063 -0.00(-0.68%)
Jul 01, 2024 0.5201 0.5379 0.5201 0.5309 556,873 +0.01(+2.55%)
Jun 28, 2024 0.5301 0.5424 0.5176 0.5177 537,917 -0.01(-2.72%)
Jun 27, 2024 0.5450 0.5508 0.5252 0.5322 515,666 -0.02(-3.38%)
Jun 26, 2024 0.5699 0.5724 0.5500 0.5508 308,997 -0.01(-1.64%)
Jun 25, 2024 0.5570 0.5724 0.5411 0.5600 376,094 +0.02(+3.68%)
Jun 24, 2024 0.5300 0.5700 0.5160 0.5401 1,297,495 +0.03(+5.39%)
Jun 21, 2024 0.5301 0.5456 0.5030 0.5125 940,292 -0.02(-3.30%)
Jun 20, 2024 0.6299 0.6300 0.5300 0.5300 1,472,646 -0.10(-15.91%)
Jun 18, 2024 0.6501 0.6524 0.6301 0.6303 566,069 -0.02(-3.46%)
Jun 17, 2024 0.6376 0.6529 0.6376 0.6529 317,836 +0.00(+0.49%)
Jun 14, 2024 0.6700 0.6723 0.6348 0.6497 540,603 -0.02(-3.33%)
Jun 13, 2024 0.6729 0.6773 0.6636 0.6721 220,899 +0.01(+1.04%)
Jun 12, 2024 0.6800 0.6874 0.6631 0.6652 421,830 -0.01(-1.97%)
Jun 11, 2024 0.6831 0.6900 0.6675 0.6786 291,942 -0.01(-1.52%)
Jun 10, 2024 0.6601 0.6949 0.6601 0.6891 156,579 +0.01(+1.79%)
Jun 07, 2024 0.6700 0.6823 0.6600 0.6770 401,531 +0.00(+0.45%)
Jun 06, 2024 0.6978 0.7079 0.6618 0.6740 1,227,095 -0.05(-6.74%)
Jun 05, 2024 0.6900 0.7299 0.6801 0.7227 1,380,528 +0.03(+3.70%)
Jun 04, 2024 0.7200 0.7306 0.6969 0.6969 484,569 -0.02(-2.52%)
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.