Financial News
Spruce Biosciences, Inc. - Common Stock (NQ:SPRB)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 08, 2025 | 140.00 | 175.00 | 138.01 | 160.07 | 759,971 | -22.53(-12.34%) |
| Oct 07, 2025 | 211.95 | 240.00 | 175.00 | 182.60 | 2,061,795 | +52.20(+40.03%) |
| Oct 06, 2025 | 34.77 | 170.00 | 30.03 | 130.40 | 24,880,644 | +121.58(+1378.46%) |
| Oct 03, 2025 | 8.900 | 8.950 | 7.880 | 8.820 | 24,573 | +0.22(+2.56%) |
| Oct 02, 2025 | 9.090 | 9.090 | 8.550 | 8.600 | 11,829 | -0.30(-3.37%) |
| Oct 01, 2025 | 8.950 | 9.290 | 8.675 | 8.900 | 8,011 | -0.05(-0.56%) |
| Sep 30, 2025 | 9.780 | 9.780 | 8.490 | 8.950 | 34,441 | -0.75(-7.73%) |
| Sep 29, 2025 | 7.260 | 10.20 | 7.260 | 9.700 | 69,182 | +1.95(+25.16%) |
| Sep 26, 2025 | 7.970 | 7.970 | 7.750 | 7.750 | 824 | +0.00(+0.00%) |
| Sep 25, 2025 | 8.000 | 8.100 | 7.687 | 7.750 | 6,741 | -0.60(-7.19%) |
| Sep 24, 2025 | 8.600 | 8.600 | 7.500 | 8.350 | 20,086 | -0.15(-1.76%) |
| Sep 23, 2025 | 8.500 | 8.635 | 8.350 | 8.500 | 4,420 | -0.58(-6.39%) |
| Sep 22, 2025 | 8.750 | 9.640 | 8.200 | 9.080 | 16,437 | +0.71(+8.42%) |
| Sep 19, 2025 | 8.890 | 9.000 | 8.375 | 8.375 | 5,091 | -0.51(-5.71%) |
| Sep 18, 2025 | 9.500 | 9.500 | 8.883 | 8.883 | 2,477 | -0.64(-6.70%) |
| Sep 17, 2025 | 9.500 | 10.10 | 8.871 | 9.520 | 10,882 | -0.06(-0.63%) |
| Sep 16, 2025 | 9.750 | 9.750 | 8.700 | 9.580 | 16,673 | -0.22(-2.24%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
