Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Spruce Biosciences Inc
(NQ:
SPRB
)
0.6776
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
1.110
1.160
1.050
1.097
40,655
-0.00(-0.37%)
Dec 29, 2022
1.080
1.130
1.060
1.101
26,809
+0.03(+2.94%)
Dec 28, 2022
1.100
1.100
1.050
1.070
20,401
-0.02(-1.83%)
Dec 27, 2022
1.090
1.090
1.071
1.090
23,367
+0.01(+0.93%)
Dec 23, 2022
1.070
1.100
1.030
1.080
12,010
+0.04(+3.85%)
Dec 22, 2022
1.010
1.090
1.010
1.040
58,457
+0.01(+0.97%)
Dec 21, 2022
1.080
1.080
1.030
1.030
35,939
-0.02(-1.90%)
Dec 20, 2022
1.100
1.130
1.007
1.050
192,988
+0.04(+3.96%)
Dec 19, 2022
1.033
1.060
1.010
1.010
41,827
-0.05(-4.72%)
Dec 16, 2022
1.010
1.100
0.9741
1.060
43,259
+0.06(+6.00%)
Dec 15, 2022
1.030
1.060
1.000
1.000
44,638
-0.05(-4.76%)
Dec 14, 2022
1.030
1.080
0.9903
1.050
71,141
+0.06(+6.44%)
Dec 13, 2022
1.160
1.160
0.9547
0.9865
105,359
-0.03(-3.28%)
Dec 12, 2022
1.080
1.080
1.000
1.020
115,302
+0.00(+0.00%)
Dec 09, 2022
1.070
1.080
1.010
1.020
36,847
-0.03(-2.86%)
Dec 08, 2022
1.150
1.150
1.020
1.050
48,041
+0.02(+1.94%)
Dec 07, 2022
1.110
1.110
1.020
1.030
37,838
-0.08(-7.21%)
Dec 06, 2022
1.147
1.147
1.080
1.110
18,390
-0.06(-5.13%)
Dec 05, 2022
1.130
1.200
1.100
1.170
49,474
+0.02(+1.74%)
Dec 02, 2022
1.150
1.170
1.120
1.150
30,292
+0.01(+0.88%)
Dec 01, 2022
1.180
1.180
1.110
1.140
34,307
+0.04(+3.64%)
Nov 30, 2022
1.100
1.130
1.080
1.100
56,707
+0.00(+0.00%)
Nov 29, 2022
1.100
1.130
1.070
1.100
42,987
-0.01(-0.90%)
Nov 28, 2022
1.110
1.150
1.070
1.110
34,964
+0.02(+1.83%)
Nov 25, 2022
1.070
1.110
1.040
1.090
8,513
-0.01(-0.91%)
Nov 23, 2022
1.080
1.120
1.010
1.100
64,621
+0.09(+8.91%)
Nov 22, 2022
1.090
1.092
1.000
1.010
68,326
-0.11(-9.82%)
Nov 21, 2022
1.150
1.180
1.020
1.120
113,752
+0.03(+2.75%)
Nov 18, 2022
1.120
1.150
1.070
1.090
139,308
-0.06(-5.22%)
Nov 17, 2022
1.160
1.190
1.080
1.150
276,630
-0.04(-3.36%)
Nov 16, 2022
1.070
1.300
1.010
1.190
585,783
+0.14(+13.33%)
Nov 15, 2022
1.050
1.181
1.050
1.050
19,638
+0.00(+0.00%)
Nov 14, 2022
1.140
1.140
1.050
1.050
20,207
-0.11(-9.48%)
Nov 11, 2022
1.030
1.160
1.030
1.160
41,013
+0.11(+10.48%)
Nov 10, 2022
1.210
1.210
1.010
1.050
100,883
+0.06(+6.06%)
Nov 09, 2022
1.270
1.270
0.9900
0.9900
37,963
-0.06(-5.71%)
Nov 08, 2022
1.010
1.100
1.010
1.050
69,900
+0.04(+3.96%)
Nov 07, 2022
1.030
1.110
1.000
1.010
36,482
-0.01(-0.98%)
Nov 04, 2022
1.110
1.130
1.000
1.020
48,904
-0.07(-6.42%)
Nov 03, 2022
1.130
1.170
1.090
1.090
22,138
+0.01(+0.93%)
Nov 02, 2022
1.190
1.200
1.070
1.080
38,517
-0.03(-2.70%)
Nov 01, 2022
1.340
1.340
1.080
1.110
30,010
+0.00(+0.00%)
Oct 31, 2022
1.160
1.160
1.090
1.110
5,891
-0.05(-4.31%)
Oct 28, 2022
1.220
1.230
1.140
1.160
32,737
-0.05(-4.13%)
Oct 27, 2022
1.200
1.220
1.160
1.210
16,330
+0.05(+4.31%)
Oct 26, 2022
1.170
1.190
1.131
1.160
47,109
+0.04(+3.57%)
Oct 25, 2022
1.070
1.140
1.070
1.120
53,381
+0.05(+4.67%)
Oct 24, 2022
1.200
1.200
0.9620
1.070
232,693
-0.02(-1.83%)
Oct 21, 2022
1.215
1.215
1.090
1.090
135,253
-0.11(-9.17%)
Oct 20, 2022
1.140
1.340
1.130
1.200
28,473
+0.07(+6.19%)
Oct 19, 2022
1.230
1.230
1.120
1.130
31,048
-0.05(-4.24%)
Oct 18, 2022
1.160
1.280
1.160
1.180
32,851
-0.02(-1.67%)
Oct 17, 2022
1.110
1.220
1.110
1.200
14,960
+0.06(+5.26%)
Oct 14, 2022
1.230
1.240
1.130
1.140
30,350
-0.08(-6.56%)
Oct 13, 2022
1.190
1.250
1.165
1.220
29,886
+0.04(+3.39%)
Oct 12, 2022
1.200
1.320
1.131
1.180
32,533
+0.03(+2.61%)
Oct 11, 2022
1.150
1.210
1.150
1.150
24,276
-0.02(-1.71%)
Oct 10, 2022
1.270
1.300
1.160
1.170
48,803
-0.09(-7.14%)
Oct 07, 2022
1.399
1.399
1.260
1.260
22,164
-0.10(-7.35%)
Oct 06, 2022
1.410
1.420
1.360
1.360
31,675
+0.02(+1.49%)
Oct 05, 2022
1.390
1.390
1.311
1.340
8,216
-0.09(-6.29%)
Oct 04, 2022
1.450
1.500
1.420
1.430
44,427
+0.07(+5.15%)
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
.