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
)
0.7669
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2022
1.480
1.720
1.420
1.560
119,468
+0.14(+9.86%)
May 27, 2022
1.310
1.440
1.310
1.420
38,513
+0.06(+4.41%)
May 26, 2022
1.360
1.400
1.300
1.360
51,286
+0.04(+3.03%)
May 25, 2022
1.320
1.360
1.280
1.320
37,897
+0.03(+2.33%)
May 24, 2022
1.460
1.460
1.250
1.290
120,238
-0.03(-2.27%)
May 23, 2022
1.350
1.370
1.290
1.320
62,905
-0.03(-2.22%)
May 20, 2022
1.340
1.400
1.290
1.350
207,138
+0.00(+0.00%)
May 19, 2022
1.410
1.490
1.320
1.350
79,068
-0.07(-4.93%)
May 18, 2022
1.430
1.540
1.381
1.420
44,837
-0.05(-3.40%)
May 17, 2022
1.330
1.500
1.262
1.470
104,995
+0.13(+9.70%)
May 16, 2022
1.360
1.390
1.310
1.340
31,833
-0.02(-1.47%)
May 13, 2022
1.410
1.430
1.310
1.360
132,003
+0.06(+4.62%)
May 12, 2022
1.280
1.380
1.250
1.300
88,094
+0.02(+1.56%)
May 11, 2022
1.350
1.480
1.270
1.280
151,217
-0.15(-10.49%)
May 10, 2022
1.440
1.510
1.361
1.430
149,091
-0.03(-2.05%)
May 09, 2022
1.600
1.600
1.350
1.460
225,620
-0.15(-9.32%)
May 06, 2022
1.630
1.700
1.570
1.610
64,918
-0.06(-3.59%)
May 05, 2022
1.800
1.850
1.620
1.670
51,489
-0.13(-7.22%)
May 04, 2022
1.700
1.810
1.620
1.800
59,731
+0.07(+4.05%)
May 03, 2022
1.760
1.770
1.620
1.730
112,087
-0.02(-1.14%)
May 02, 2022
1.750
1.840
1.700
1.750
55,114
-0.01(-0.57%)
Apr 29, 2022
1.710
1.800
1.701
1.760
56,204
-0.01(-0.56%)
Apr 28, 2022
1.900
1.910
1.650
1.770
209,173
-0.08(-4.32%)
Apr 27, 2022
1.910
1.990
1.830
1.850
114,254
-0.05(-2.63%)
Apr 26, 2022
1.970
1.970
1.810
1.900
139,887
-0.07(-3.55%)
Apr 25, 2022
2.030
2.030
1.890
1.970
67,307
-0.05(-2.48%)
Apr 22, 2022
2.090
2.090
1.990
2.020
139,694
-0.07(-3.35%)
Apr 21, 2022
2.160
2.220
2.020
2.090
151,367
-0.05(-2.34%)
Apr 20, 2022
2.220
2.238
2.060
2.140
172,415
-0.08(-3.60%)
Apr 19, 2022
2.090
2.290
2.070
2.220
429,339
+0.14(+6.73%)
Apr 18, 2022
2.130
2.170
2.030
2.080
143,579
-0.04(-1.89%)
Apr 14, 2022
2.050
2.170
1.995
2.120
92,604
+0.09(+4.43%)
Apr 13, 2022
1.920
2.050
1.890
2.030
96,601
+0.12(+6.28%)
Apr 12, 2022
1.950
2.000
1.880
1.910
89,628
+0.01(+0.53%)
Apr 11, 2022
2.010
2.100
1.900
1.900
48,959
-0.11(-5.47%)
Apr 08, 2022
2.120
2.120
1.980
2.010
86,259
-0.10(-4.74%)
Apr 07, 2022
2.060
2.210
2.010
2.110
75,427
+0.05(+2.43%)
Apr 06, 2022
2.200
2.200
2.050
2.060
41,875
-0.09(-4.19%)
Apr 05, 2022
2.210
2.220
2.110
2.150
36,564
-0.08(-3.59%)
Apr 04, 2022
2.090
2.245
2.030
2.230
60,009
+0.10(+4.69%)
Apr 01, 2022
2.010
2.230
2.000
2.130
118,000
+0.12(+5.97%)
Mar 31, 2022
2.040
2.130
1.985
2.010
55,009
-0.06(-2.90%)
Mar 30, 2022
2.060
2.170
2.050
2.070
97,711
+0.03(+1.47%)
Mar 29, 2022
1.950
2.090
1.940
2.040
134,259
+0.10(+5.15%)
Mar 28, 2022
2.040
2.060
1.900
1.940
96,942
-0.07(-3.48%)
Mar 25, 2022
2.170
2.170
2.000
2.010
125,786
-0.11(-5.19%)
Mar 24, 2022
2.210
2.262
2.050
2.120
100,727
+0.00(+0.00%)
Mar 23, 2022
2.140
2.300
2.090
2.120
134,636
-0.05(-2.30%)
Mar 22, 2022
2.090
2.350
2.070
2.170
166,217
+0.09(+4.33%)
Mar 21, 2022
2.000
2.149
1.910
2.080
155,230
+0.08(+4.00%)
Mar 18, 2022
2.060
2.177
2.000
2.000
438,402
-0.04(-1.96%)
Mar 17, 2022
1.970
2.080
1.870
2.040
116,997
+0.10(+5.15%)
Mar 16, 2022
1.890
2.050
1.830
1.940
436,886
+0.09(+4.86%)
Mar 15, 2022
1.900
1.930
1.810
1.850
89,659
-0.03(-1.60%)
Mar 14, 2022
1.920
2.018
1.850
1.880
72,975
-0.03(-1.57%)
Mar 11, 2022
2.030
2.118
1.880
1.910
148,629
-0.12(-5.91%)
Mar 10, 2022
2.090
2.230
1.970
2.030
117,040
-0.09(-4.25%)
Mar 09, 2022
2.040
2.170
2.000
2.120
231,621
+0.16(+8.16%)
Mar 08, 2022
1.950
2.040
1.935
1.960
126,934
+0.08(+4.26%)
Mar 07, 2022
2.000
2.040
1.880
1.880
170,397
-0.12(-6.00%)
Mar 04, 2022
1.990
2.150
1.980
2.000
151,450
-0.10(-4.76%)
Mar 03, 2022
2.150
2.160
2.060
2.100
62,514
-0.03(-1.41%)
Mar 02, 2022
2.150
2.280
2.025
2.130
93,783
+0.02(+0.95%)
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
.