Singapore markets closed

Spruce Biosciences, Inc. (SPRB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.24+0.22 (+4.38%)
At close: 04:00PM EST
5.61 +0.37 (+7.06%)
Pre-market: 08:13AM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20245.025.554.945.245.24597,000
16 Feb 20245.125.204.765.025.02210,900
15 Feb 20244.915.244.915.065.06347,500
14 Feb 20244.584.924.494.904.901,080,500
13 Feb 20244.324.604.114.524.52435,200
12 Feb 20244.414.554.244.414.41281,900
09 Feb 20243.984.373.984.334.332,464,300
08 Feb 20244.084.103.933.983.98183,800
07 Feb 20243.714.103.714.094.09619,200
06 Feb 20243.543.753.543.733.73273,900
05 Feb 20243.493.673.223.573.57173,400
02 Feb 20243.463.653.293.523.52273,500
01 Feb 20243.663.902.873.443.44422,800
31 Jan 20243.383.883.283.663.66261,600
30 Jan 20243.493.583.253.433.43221,100
29 Jan 20243.503.693.383.553.55479,600
26 Jan 20243.113.462.963.403.40497,600
25 Jan 20242.573.192.443.053.05766,900
24 Jan 20242.522.682.462.572.5782,100
23 Jan 20242.542.802.422.522.52425,800
22 Jan 20242.362.482.212.442.44176,900
19 Jan 20242.392.452.312.392.3929,800
18 Jan 20242.412.472.342.402.40116,100
17 Jan 20242.542.542.302.422.4234,000
16 Jan 20242.462.602.222.562.56167,300
12 Jan 20242.672.802.462.482.48143,700
11 Jan 20242.742.772.622.662.6687,700
10 Jan 20242.702.802.642.782.7864,600
09 Jan 20242.832.832.572.692.69113,300
08 Jan 20242.942.962.502.802.80213,400
05 Jan 20242.942.982.802.942.94255,600
04 Jan 20242.702.982.602.882.88284,200
03 Jan 20242.952.952.712.732.7386,300
02 Jan 20242.953.052.752.962.96291,900
29 Dec 20232.792.992.532.932.93211,200
28 Dec 20232.703.252.702.852.85851,300
27 Dec 20232.582.752.462.712.71407,400
26 Dec 20232.152.572.152.482.48359,100
22 Dec 20232.102.352.052.182.18243,600
21 Dec 20231.642.391.642.052.05987,500
20 Dec 20231.531.801.501.641.64296,400
19 Dec 20231.651.651.501.561.56162,800
18 Dec 20231.651.741.541.611.6168,000
15 Dec 20231.711.761.661.661.66105,400
14 Dec 20231.751.771.511.681.68161,900
13 Dec 20231.751.921.701.741.74155,600
12 Dec 20231.641.831.601.751.75168,200
11 Dec 20231.551.691.541.651.65177,500
08 Dec 20231.641.801.441.501.50399,800
07 Dec 20231.491.581.441.451.4542,400
06 Dec 20231.491.591.491.501.5064,400
05 Dec 20231.561.611.521.521.52147,200
04 Dec 20231.521.581.491.561.56140,600
01 Dec 20231.471.511.441.491.4958,300
30 Nov 20231.381.471.381.401.4067,500
29 Nov 20231.351.451.351.371.3766,500
28 Nov 20231.371.411.371.401.4052,800
27 Nov 20231.401.441.321.401.4034,600
24 Nov 20231.321.421.321.421.4210,300
22 Nov 20231.381.421.311.361.3638,600
21 Nov 20231.321.401.321.371.3731,500
20 Nov 20231.391.391.251.361.3686,000
17 Nov 20231.401.401.301.351.35187,600
16 Nov 20231.151.371.141.341.34113,700
15 Nov 20231.011.221.011.151.15257,900
14 Nov 20231.121.161.011.041.04228,700
13 Nov 20231.051.101.041.081.08111,700
10 Nov 20231.031.081.031.051.0514,900
09 Nov 20231.111.111.011.061.06294,700
08 Nov 20231.091.141.081.121.12356,400
07 Nov 20231.091.131.061.101.10507,900
06 Nov 20231.101.101.081.081.0863,000
03 Nov 20231.141.151.101.101.10166,600
02 Nov 20231.171.281.091.121.12389,200
01 Nov 20231.151.171.091.121.1239,800
31 Oct 20231.121.181.101.141.1429,900
30 Oct 20231.041.121.041.121.1230,100
27 Oct 20231.111.121.031.041.0488,500
26 Oct 20231.121.121.061.071.0776,100
25 Oct 20231.131.141.091.101.1056,900
24 Oct 20231.151.191.101.131.13236,200
23 Oct 20231.201.251.131.141.14101,900
20 Oct 20231.191.241.121.181.18119,600
19 Oct 20231.371.391.161.181.18162,700
18 Oct 20231.571.571.371.381.38135,600
17 Oct 20231.591.651.581.581.5894,300
16 Oct 20231.591.631.531.621.6280,100
13 Oct 20231.671.671.571.591.5975,600
12 Oct 20231.721.751.621.651.65164,600
11 Oct 20231.731.751.661.691.6994,500
10 Oct 20231.942.031.681.751.75254,400
09 Oct 20232.032.141.921.931.9348,200
06 Oct 20232.112.112.062.062.0617,800
05 Oct 20232.162.162.042.082.0848,900
04 Oct 20232.132.172.032.032.0327,900
03 Oct 20232.192.202.102.122.1228,400
02 Oct 20232.282.312.122.162.1652,100
29 Sept 20232.252.302.232.262.266,700
28 Sept 20232.232.352.222.232.2318,800
27 Sept 20232.312.332.252.252.2514,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...