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. - Common Stock (NQ:SPRB)

102.19 -10.47 (-9.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2025 117.79 117.79 95.01 102.19 97,423 -10.47(-9.29%)
Nov 11, 2025 118.81 126.38 109.71 112.66 129,184 -2.95(-2.55%)
Nov 10, 2025 125.69 129.00 115.61 115.61 308,332 -11.39(-8.97%)
Nov 07, 2025 119.00 128.38 114.28 127.00 78,980 +7.71(+6.46%)
Nov 06, 2025 120.00 120.00 114.00 119.29 47,043 -0.71(-0.59%)
Nov 05, 2025 103.20 121.00 101.92 120.00 88,783 +15.06(+14.35%)
Nov 04, 2025 101.96 109.01 100.00 104.94 107,052 +0.19(+0.18%)
Nov 03, 2025 109.00 111.00 100.00 104.75 365,507 -5.35(-4.86%)
Oct 31, 2025 107.26 111.61 101.04 110.10 220,762 +2.85(+2.66%)
Oct 30, 2025 116.00 119.54 103.21 107.25 226,662 -10.75(-9.11%)
Oct 29, 2025 121.41 121.41 108.69 118.00 201,418 -6.51(-5.23%)
Oct 28, 2025 131.54 131.54 118.10 124.51 201,030 +1.49(+1.21%)
Oct 27, 2025 135.00 138.45 112.95 123.02 309,155 -10.22(-7.67%)
Oct 24, 2025 131.03 137.38 130.01 133.24 135,039 +3.32(+2.56%)
Oct 23, 2025 136.91 140.45 128.44 129.92 63,067 -10.61(-7.55%)
Oct 22, 2025 128.54 144.00 128.54 140.53 87,818 +10.99(+8.48%)
Oct 21, 2025 148.00 148.88 129.53 129.54 124,527 -18.62(-12.57%)
Oct 20, 2025 153.44 154.95 143.00 148.16 93,707 -9.66(-6.12%)
Oct 17, 2025 155.77 159.41 151.83 157.82 136,261 +1.21(+0.77%)
Oct 16, 2025 161.10 163.00 150.00 156.61 118,246 -2.45(-1.54%)
Oct 15, 2025 171.59 179.95 158.00 159.06 171,311 -17.85(-10.09%)
Oct 14, 2025 156.69 188.25 156.69 176.91 192,593 +17.90(+11.26%)
Oct 13, 2025 179.99 182.97 152.00 159.01 148,417 -14.59(-8.40%)
Oct 10, 2025 177.95 199.20 161.86 173.60 326,840 -1.71(-0.98%)
Oct 09, 2025 158.50 180.00 140.50 175.31 347,617 +15.24(+9.52%)
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 Privacy Policy and Terms Of Service.


 

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.