Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Spruce Biosciences, Inc. - Common Stock (NQ:SPRB)

83.11 -16.89 (-16.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 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 (%)
Dec 01, 2025 100.40 104.46 74.01 83.11 527,984 -16.89(-16.89%)
Nov 28, 2025 111.00 111.00 97.00 100.00 66,810 -10.00(-9.09%)
Nov 26, 2025 107.13 110.00 105.00 110.00 54,311 +5.43(+5.19%)
Nov 25, 2025 103.00 110.00 101.31 104.57 65,862 -2.43(-2.27%)
Nov 24, 2025 108.00 108.02 99.65 107.00 121,776 +2.00(+1.90%)
Nov 21, 2025 101.10 112.26 95.97 105.00 305,248 +2.39(+2.33%)
Nov 20, 2025 111.00 115.00 100.00 102.61 214,525 -8.39(-7.56%)
Nov 19, 2025 115.40 127.90 108.14 111.00 338,548 -4.00(-3.48%)
Nov 18, 2025 104.28 120.55 102.00 115.00 244,571 +6.17(+5.66%)
Nov 17, 2025 108.67 110.68 103.59 108.83 180,908 +2.49(+2.34%)
Nov 14, 2025 105.60 110.84 105.00 106.34 179,063 -6.22(-5.53%)
Nov 13, 2025 99.37 117.00 96.05 112.57 271,910 +10.38(+10.15%)
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 140.00 175.00 138.01 160.07 759,976 -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%)
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.
© 2025 FinancialContent. All rights reserved.