SPRB Quote, Trading Chart, Spruce Biosciences Inc.

home / stock / sprb / sprb quote

Stock Information
Company Name: Spruce Biosciences Inc.
Stock Symbol: SPRB
Market: NASDAQ
Menu
SPRB SPRB Quote SPRB Short SPRB News SPRB Articles SPRB Message Board
Get SPRB Alerts

News, Short Squeeze, Breakout and More Instantly...
SPRB Quote
Last:$0.5177
Change Percent:0.39%
Open:$0.5301
Previous Close:$0.5177
High:$0.5424
Low:$0.5176
Volume:535,517
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
SPRB Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.5301
Close:$0.5177
High:$0.5424
Low:$0.5176
Volume:535,517
Date:2024-06-27
Open:$0.545
Close:$0.5322
High:$0.5508
Low:$0.5252
Volume:515,666
Date:2024-06-26
Open:$0.5699
Close:$0.5508
High:$0.5724
Low:$0.55
Volume:309,547
Date:2024-06-25
Open:$0.557
Close:$0.56
High:$0.5724
Low:$0.5411
Volume:377,396
Date:2024-06-24
Open:$0.53
Close:$0.5401
High:$0.57
Low:$0.516
Volume:1,297,728
Date:2024-06-21
Open:$0.5301
Close:$0.5125
High:$0.5456
Low:$0.503
Volume:940,292
Date:2024-06-20
Open:$0.6299
Close:$0.53
High:$0.63
Low:$0.53
Volume:1,474,767
Date:2024-06-19
Open:$0.6501
Close:$0.6303
High:$0.6524
Low:$0.6301
Volume:566,069
Date:2024-06-18
Open:$0.6501
Close:$0.6303
High:$0.6524
Low:$0.6301
Volume:566,069
Date:2024-06-17
Open:$0.6376
Close:$0.6529
High:$0.6529
Low:$0.6376
Volume:318,359
Date:2024-06-14
Open:$0.6723
Close:$0.6497
High:$0.6723
Low:$0.6348
Volume:540,603
Date:2024-06-13
Open:$0.6729
Close:$0.6721
High:$0.67725
Low:$0.6636
Volume:221,038
Date:2024-06-12
Open:$0.68
Close:$0.6652
High:$0.6874
Low:$0.6631
Volume:423,366
Date:2024-06-11
Open:$0.6831
Close:$0.6786
High:$0.69
Low:$0.6675
Volume:292,441
Date:2024-06-10
Open:$0.6601
Close:$0.6891
High:$0.6949
Low:$0.6601
Volume:156,679
Date:2024-06-07
Open:$0.67
Close:$0.677
High:$0.6823
Low:$0.66
Volume:401,531
Date:2024-06-06
Open:$0.6978
Close:$0.674
High:$0.7079
Low:$0.6618
Volume:1,239,157
Date:2024-06-05
Open:$0.69
Close:$0.7227
High:$0.7299
Low:$0.6801
Volume:1,403,256
Date:2024-06-04
Open:$0.72
Close:$0.6969
High:$0.73055
Low:$0.6969
Volume:484,961
Date:2024-06-03
Open:$0.7349
Close:$0.7149
High:$0.7399
Low:$0.7101
Volume:208,652