Singapore markets closed

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
0.6497-0.0224 (-3.33%)
At close: 04:00PM EDT
0.6400 -0.01 (-1.49%)
After hours: 07:25PM EDT
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.67200.67200.63500.65000.6500535,800
13 Jun 20240.67300.67700.66400.67200.6720221,000
12 Jun 20240.68000.68700.66300.66500.6650423,400
11 Jun 20240.68300.69000.66800.67900.6790292,400
10 Jun 20240.66000.69500.66000.68900.6890156,600
07 Jun 20240.67000.68200.66000.67700.6770401,500
06 Jun 20240.69800.70800.66200.67400.67401,239,200
05 Jun 20240.69000.73000.68000.72300.72301,403,300
04 Jun 20240.72000.73100.69700.69700.6970485,000
03 Jun 20240.73500.74000.71000.71500.7150208,500
31 May 20240.73000.74700.72000.74100.7410350,400
30 May 20240.70200.73700.69600.72400.7240284,500
29 May 20240.67000.71300.67000.70100.7010339,000
28 May 20240.69300.70000.67700.67800.6780520,800
24 May 20240.72100.73000.69000.69800.6980479,600
23 May 20240.74500.76200.71100.72600.7260705,000
22 May 20240.76900.76900.75000.75100.7510162,500
21 May 20240.74000.76900.73700.76700.7670259,600
20 May 20240.75000.75400.73000.75300.7530420,100
17 May 20240.75300.76900.73900.75000.7500602,400
16 May 20240.78100.80000.75100.77000.7700694,000
15 May 20240.82100.82500.77100.80000.8000750,000
14 May 20240.81000.84000.80100.82500.8250299,000
13 May 20240.83000.84900.80000.80500.8050534,400
10 May 20240.81500.83400.79000.83300.8330243,200
09 May 20240.83500.87000.82400.83800.8380740,100
08 May 20240.78500.84700.78400.84600.8460735,200
07 May 20240.73800.80200.73000.80000.8000660,700
06 May 20240.75000.75600.72500.75400.7540351,600
03 May 20240.75500.75700.73300.74400.7440503,700
02 May 20240.73000.75000.72100.74200.7420280,100
01 May 20240.73000.75100.71000.71700.7170754,800
30 Apr 20240.70000.71900.70000.70800.7080243,400
29 Apr 20240.70700.71700.69000.71000.7100255,600
26 Apr 20240.71000.71000.69800.70000.7000211,600
25 Apr 20240.68000.71000.68000.70100.7010379,700
24 Apr 20240.69000.71300.68900.70200.7020450,800
23 Apr 20240.69600.74900.69600.70100.70101,030,300
22 Apr 20240.68000.70300.67100.69200.6920459,000
19 Apr 20240.70000.71100.68700.70000.7000627,700
18 Apr 20240.69300.71600.69300.70100.7010311,600
17 Apr 20240.69300.74000.69300.70600.7060707,600
16 Apr 20240.69000.73900.68700.70000.7000862,000
15 Apr 20240.74000.74000.68300.70600.70601,277,700
12 Apr 20240.77300.77300.73100.73600.7360521,700
11 Apr 20240.75000.78100.74100.76400.7640426,200
10 Apr 20240.78000.78000.73900.75000.7500732,100
09 Apr 20240.79000.79000.75400.76800.7680618,700
08 Apr 20240.83100.83200.79000.79000.7900635,300
05 Apr 20240.83000.85000.82100.84000.8400248,500
04 Apr 20240.81000.87000.80000.83900.83901,126,000
03 Apr 20240.86000.86500.81100.82400.8240718,300
02 Apr 20240.81400.86400.78100.84900.84901,304,900
01 Apr 20240.81000.84000.79900.82000.82001,039,800
28 Mar 20240.73000.80000.73000.78600.78601,418,000
27 Mar 20240.70500.75500.69500.74000.74001,643,400
26 Mar 20240.71800.73000.69500.70000.70001,942,200
25 Mar 20240.72000.74900.67900.72100.72102,876,300
22 Mar 20240.75000.75900.71000.73000.73002,370,200
21 Mar 20240.74000.77900.71000.75600.75601,952,300
20 Mar 20240.76300.76800.71100.74500.74501,737,400
19 Mar 20240.74200.78900.71000.74900.74902,574,600
18 Mar 20240.82100.83000.75000.75900.75903,805,800
15 Mar 20240.84000.90000.80000.80800.80807,497,300
14 Mar 20241.18001.29000.78000.81100.811025,721,800
13 Mar 20244.96005.25004.91005.19005.19003,640,900
12 Mar 20245.10005.12004.41004.96004.9600777,900
11 Mar 20245.15005.53005.04005.12005.1200182,000
08 Mar 20245.40005.95005.00005.11005.1100772,100
07 Mar 20245.18005.44005.08205.39005.3900289,700
06 Mar 20244.89005.23004.79005.19005.1900427,600
05 Mar 20245.32005.34004.82004.88004.8800616,300
04 Mar 20245.33005.44005.11005.37005.3700308,000
01 Mar 20245.01005.44004.85005.27005.2700235,700
29 Feb 20245.37005.40004.85005.00005.0000558,000
28 Feb 20245.15005.46005.12005.37005.3700161,500
27 Feb 20245.46005.50004.91005.15005.1500393,100
26 Feb 20245.61005.78005.29005.39005.3900312,100
23 Feb 20245.38005.60005.19105.49005.4900250,200
22 Feb 20245.20005.42005.03005.36005.3600194,500
21 Feb 20245.27005.37004.96005.16005.1600176,300
20 Feb 20245.02005.55004.93705.24005.2400597,400
16 Feb 20245.12005.20004.76005.02005.0200210,900
15 Feb 20244.91005.24004.90805.06005.0600347,500
14 Feb 20244.58004.92004.49004.90004.90001,080,500
13 Feb 20244.32004.60004.11004.52004.5200435,200
12 Feb 20244.41004.55004.24004.41004.4100281,900
09 Feb 20243.98004.37003.98004.33004.33002,464,300
08 Feb 20244.08004.10003.93003.98003.9800183,800
07 Feb 20243.71004.10003.71004.09004.0900619,200
06 Feb 20243.54003.75003.54003.73003.7300273,900
05 Feb 20243.49003.67003.22003.57003.5700173,400
02 Feb 20243.46003.64903.28703.52003.5200273,500
01 Feb 20243.66003.90002.87003.44003.4400422,800
31 Jan 20243.38003.88003.28003.66003.6600261,600
30 Jan 20243.49003.58003.25003.43003.4300221,100
29 Jan 20243.50003.69003.38003.55003.5500479,600
26 Jan 20243.11003.46502.96003.40003.4000497,600
25 Jan 20242.57003.19002.44003.05003.0500766,900
24 Jan 20242.52002.67602.45702.57002.570082,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...