SPRB Quote, Trading Chart, Spruce Biosciences Inc.

home / stock / sprb / sprb quote

Stock Information
Company Name: Spruce Biosciences Inc.
Stock Symbol: SPRB
Market: NASDAQ
Website: sprucebio.com
Menu
Get SPRB Alerts

News, Short Squeeze, Breakout and More Instantly...
SPRB Quote
Last:$66.096
Change Percent:2.08%
Open:$63.24
Previous Close:$64.75
High:$66.495
Low:$61.982
Volume:33,713
Last Trade Date Time:04/13/2026 12:44:08 pm
Quotes are delayed by 15 to 20 minutes.
SPRB Chart
Last Twenty Trading Days
Date:2026-04-13
Open:$63.24
Close:$64.75
High:$66.495
Low:$61.982
Volume:33,713
Date:2026-04-10
Open:$65.75
Close:$67.61
High:$66.865
Low:$63.32
Volume:41,313
Date:2026-04-09
Open:$63.5
Close:$66
High:$68
Low:$63.5
Volume:44,071
Date:2026-04-08
Open:$63.52
Close:$59.5606
High:$66.47
Low:$60.34
Volume:20,574
Date:2026-04-07
Open:$63.65
Close:$65.22
High:$64.49
Low:$58.39
Volume:40,740
Date:2026-04-06
Open:$71.995
Close:$71.995
High:$71.995
Low:$65.22
Volume:22,024
Date:2026-04-02
Open:$69.53
Close:$67.2349
High:$71
Low:$67.5
Volume:25,541
Date:2026-04-01
Open:$65.35
Close:$62.005
High:$69
Low:$64.28
Volume:13,969
Date:2026-03-31
Open:$58.78
Close:$58.8
High:$63
Low:$58.61
Volume:8,374
Date:2026-03-30
Open:$64.43
Close:$61.39
High:$65.85
Low:$58.55
Volume:14,516
Date:2026-03-27
Open:$69
Close:$69
High:$70.25
Low:$61.39
Volume:19,934
Date:2026-03-26
Open:$69.29
Close:$67.6
High:$74.83
Low:$68.075
Volume:24,604
Date:2026-03-25
Open:$71.5
Close:$62.5
High:$80
Low:$67.4
Volume:75,356
Date:2026-03-24
Open:$59.8
Close:$59.935
High:$65
Low:$59.66
Volume:23,106
Date:2026-03-23
Open:$61.22
Close:$59.835
High:$62.02
Low:$59
Volume:13,603
Date:2026-03-20
Open:$59.13
Close:$64.3
High:$62.56
Low:$58.9
Volume:13,655
Date:2026-03-19
Open:$59.735
Close:$61
High:$64.33
Low:$59.735
Volume:18,963
Date:2026-03-18
Open:$63.3
Close:$64.87
High:$64.78
Low:$61
Volume:12,230
Date:2026-03-17
Open:$61.19
Close:$59.12
High:$64.87
Low:$58.2101
Volume:24,084
Date:2026-03-16
Open:$61.67
Close:$59.135
High:$61.67
Low:$58.51
Volume:7,526