Business Insurance

Login  |  Register Subscribe



Spruce Biosciences Inc (NQ: SPRB )

0.4561 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2024 0.4700 0.4738 0.4557 0.4561 164,362 -0.01(-1.98%)
Sep 13, 2024 0.4674 0.4713 0.4537 0.4653 239,309 +0.01(+1.66%)
Sep 12, 2024 0.4724 0.4724 0.4524 0.4577 236,764 -0.01(-2.62%)
Sep 11, 2024 0.4623 0.4768 0.4502 0.4700 194,848 +0.01(+1.10%)
Sep 10, 2024 0.4600 0.4674 0.4530 0.4649 241,140 +0.01(+1.11%)
Sep 09, 2024 0.4351 0.4699 0.4351 0.4598 238,849 +0.01(+2.70%)
Sep 06, 2024 0.4551 0.4649 0.4304 0.4477 432,522 -0.01(-2.46%)
Sep 05, 2024 0.4600 0.4674 0.4553 0.4590 80,850 -0.00(-0.80%)
Sep 04, 2024 0.4523 0.4648 0.4451 0.4627 174,611 +0.01(+2.30%)
Sep 03, 2024 0.4559 0.4649 0.4490 0.4523 140,459 -0.01(-2.67%)
Aug 30, 2024 0.4601 0.4647 0.4451 0.4647 148,689 +0.00(+0.04%)
Aug 29, 2024 0.4683 0.4732 0.4616 0.4645 187,737 -0.00(-0.96%)
Aug 28, 2024 0.4784 0.4784 0.4654 0.4690 120,069 -0.01(-2.09%)
Aug 27, 2024 0.4819 0.4876 0.4771 0.4790 163,082 -0.01(-2.26%)
Aug 26, 2024 0.4795 0.5008 0.4795 0.4901 331,555 +0.01(+2.66%)
Aug 23, 2024 0.4500 0.4844 0.4500 0.4774 256,366 +0.02(+4.37%)
Aug 22, 2024 0.4799 0.4799 0.4558 0.4574 209,616 -0.02(-4.35%)
Aug 21, 2024 0.4602 0.4824 0.4601 0.4782 190,575 +0.02(+3.31%)
Aug 20, 2024 0.4684 0.4694 0.4530 0.4629 263,847 -0.01(-1.51%)
Aug 19, 2024 0.4527 0.4731 0.4501 0.4700 389,094 +0.02(+4.05%)
Aug 16, 2024 0.4413 0.4664 0.4413 0.4517 332,157 +0.01(+2.68%)
Aug 15, 2024 0.4295 0.4448 0.4274 0.4399 262,393 +0.01(+1.81%)
Aug 14, 2024 0.4419 0.4419 0.4210 0.4321 253,083 -0.00(-0.41%)
Aug 13, 2024 0.4200 0.4399 0.4200 0.4339 713,938 +0.02(+3.88%)
Aug 12, 2024 0.4490 0.4490 0.4112 0.4177 955,950 -0.02(-4.53%)
Aug 09, 2024 0.4499 0.4513 0.4260 0.4375 399,709 -0.01(-1.55%)
Aug 08, 2024 0.4432 0.4608 0.4376 0.4444 671,030 -0.00(-0.67%)
Aug 07, 2024 0.4633 0.4723 0.4265 0.4474 767,658 -0.02(-4.44%)
Aug 06, 2024 0.4530 0.4738 0.4530 0.4682 213,446 +0.01(+2.18%)
Aug 05, 2024 0.4500 0.4739 0.4151 0.4582 1,008,904 -0.03(-5.62%)
Aug 02, 2024 0.5044 0.5044 0.4779 0.4855 589,800 -0.01(-2.86%)
Aug 01, 2024 0.5150 0.5229 0.4930 0.4998 863,104 -0.02(-3.33%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance