ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Spruce Biosciences Inc (NQ: SPRB )

0.5358 -0.0120 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 0.5594 0.5594 0.5213 0.5358 320,264 -0.01(-2.19%)
Nov 07, 2024 0.5468 0.5606 0.5380 0.5478 327,478 +0.00(+0.68%)
Nov 06, 2024 0.5325 0.5526 0.5325 0.5441 325,762 +0.00(+0.74%)
Nov 05, 2024 0.5416 0.5491 0.5228 0.5401 76,274 +0.01(+0.95%)
Nov 04, 2024 0.5381 0.5459 0.5261 0.5350 77,207 -0.01(-2.41%)
Nov 01, 2024 0.5331 0.5555 0.5289 0.5482 325,144 +0.02(+3.20%)
Oct 31, 2024 0.5512 0.5540 0.4963 0.5312 595,784 -0.03(-5.92%)
Oct 30, 2024 0.5800 0.5898 0.5576 0.5646 291,083 -0.03(-4.29%)
Oct 29, 2024 0.5846 0.6000 0.5800 0.5899 530,618 +0.00(+0.25%)
Oct 28, 2024 0.5899 0.6049 0.5677 0.5884 733,056 +0.02(+3.66%)
Oct 25, 2024 0.5800 0.5980 0.5500 0.5676 515,425 -0.02(-2.97%)
Oct 24, 2024 0.5340 0.6080 0.5340 0.5850 1,007,949 +0.04(+7.14%)
Oct 23, 2024 0.5500 0.5548 0.5355 0.5460 357,738 -0.01(-1.80%)
Oct 22, 2024 0.5450 0.5700 0.5306 0.5560 556,720 +0.01(+1.70%)
Oct 21, 2024 0.5300 0.5657 0.5118 0.5467 461,908 +0.03(+5.34%)
Oct 18, 2024 0.5011 0.5240 0.4880 0.5190 337,279 +0.01(+1.76%)
Oct 17, 2024 0.5300 0.5257 0.5001 0.5100 265,201 -0.01(-1.75%)
Oct 16, 2024 0.4624 0.5426 0.4624 0.5191 1,389,196 +0.05(+11.11%)
Oct 15, 2024 0.4520 0.4849 0.4520 0.4672 356,257 +0.00(+0.95%)
Oct 14, 2024 0.4500 0.4697 0.4331 0.4628 269,881 +0.02(+4.16%)
Oct 11, 2024 0.4409 0.4538 0.4350 0.4443 348,875 +0.01(+1.65%)
Oct 10, 2024 0.4300 0.4466 0.4252 0.4371 494,961 +0.01(+2.85%)
Oct 09, 2024 0.4521 0.4521 0.4250 0.4250 643,409 -0.03(-5.56%)
Oct 08, 2024 0.4500 0.4549 0.4452 0.4500 367,715 -0.00(-0.22%)
Oct 07, 2024 0.4540 0.4549 0.4430 0.4510 170,931 -0.00(-1.07%)
Oct 04, 2024 0.4400 0.4559 0.4400 0.4559 163,404 +0.02(+3.61%)
Oct 03, 2024 0.4516 0.4585 0.4275 0.4400 413,491 -0.01(-2.22%)
Oct 02, 2024 0.4651 0.4699 0.4500 0.4500 565,246 -0.01(-2.91%)
Oct 01, 2024 0.4774 0.4774 0.4571 0.4635 471,352 -0.01(-2.40%)
Sep 30, 2024 0.4500 0.4847 0.4449 0.4749 1,593,935 +0.03(+7.57%)
Sep 27, 2024 0.4385 0.4499 0.4370 0.4415 382,035 +0.00(+0.82%)
Sep 26, 2024 0.4294 0.4422 0.4262 0.4379 346,015 +0.01(+1.98%)
Sep 25, 2024 0.4420 0.4472 0.4260 0.4294 243,299 -0.01(-3.18%)
Sep 24, 2024 0.4272 0.4499 0.4272 0.4435 264,417 +0.02(+4.11%)
Sep 23, 2024 0.4310 0.4549 0.4200 0.4260 719,559 -0.01(-3.18%)
Sep 20, 2024 0.4568 0.4596 0.4378 0.4400 874,236 -0.01(-2.59%)
Sep 19, 2024 0.4493 0.4599 0.4419 0.4517 838,497 +0.00(+0.92%)
Sep 18, 2024 0.4547 0.4599 0.4250 0.4476 632,222 -0.00(-0.86%)
Sep 17, 2024 0.4602 0.4709 0.4501 0.4515 334,807 -0.00(-1.01%)
Sep 16, 2024 0.4700 0.4738 0.4557 0.4561 164,462 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.