Spruce Biosciences Inc (NQ: SPRB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	0.4875	0.5080	0.4726	0.4734	334,981	-0.02(-3.51%)
Nov 15, 2024	0.5200	0.5200	0.4882	0.4906	312,177	-0.03(-5.83%)
Nov 14, 2024	0.5124	0.5345	0.5001	0.5210	279,844	+0.01(+1.92%)
Nov 13, 2024	0.5300	0.5311	0.5050	0.5112	201,395	-0.01(-2.78%)
Nov 12, 2024	0.5204	0.5365	0.5100	0.5258	171,307	-0.01(-1.26%)
Nov 11, 2024	0.5400	0.5564	0.5019	0.5325	510,965	-0.00(-0.62%)
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	137,385	+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	164,362	-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%)

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.