Spruce Biosciences Inc (SPRB) Historical Stock Data
0.48 ↓0.01 (-1.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPRB is up 0.72% a day on average. There have been 17 days where Spruce Biosciences Inc closed green and 13 days where SPRB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.48 | 0.48 | ↑$0.00 (0.48%) | 0.48 | 0.52 | 190.53K |
| 2024-11-21 | 0.48 | 0.49 | ↑$0.02 (3.15%) | 0.48 | 0.50 | 188.36K |
| 2024-11-20 | 0.49 | 0.49 | ↑$0.00 (0.00%) | 0.48 | 0.51 | 172.65K |
| 2024-11-19 | 0.47 | 0.49 | ↑$0.01 (2.99%) | 0.47 | 0.50 | 180.43K |
| 2024-11-18 | 0.49 | 0.47 | ↓$0.01 (-2.89%) | 0.47 | 0.51 | 335.38K |
| 2024-11-15 | 0.52 | 0.49 | ↓$0.03 (-5.65%) | 0.49 | 0.52 | 312.18K |
| 2024-11-14 | 0.51 | 0.52 | ↑$0.01 (1.68%) | 0.50 | 0.53 | 281.64K |
| 2024-11-13 | 0.53 | 0.51 | ↓$0.02 (-3.55%) | 0.51 | 0.53 | 202.10K |
| 2024-11-12 | 0.52 | 0.53 | ↑$0.01 (1.04%) | 0.51 | 0.54 | 171.31K |
| 2024-11-11 | 0.54 | 0.53 | ↓$0.01 (-1.39%) | 0.50 | 0.56 | 512.92K |
| 2024-11-08 | 0.56 | 0.54 | ↓$0.02 (-4.22%) | 0.52 | 0.56 | 320.26K |
| 2024-11-07 | 0.55 | 0.55 | ↑$0.00 (0.18%) | 0.54 | 0.56 | 327.48K |
| 2024-11-06 | 0.53 | 0.54 | ↑$0.01 (2.18%) | 0.53 | 0.55 | 326.01K |
| 2024-11-05 | 0.54 | 0.54 | ↓$0.00 (-0.28%) | 0.52 | 0.55 | 76.27K |
| 2024-11-04 | 0.54 | 0.54 | ↓$0.00 (-0.58%) | 0.53 | 0.55 | 77.21K |
| 2024-11-01 | 0.53 | 0.55 | ↑$0.02 (2.83%) | 0.53 | 0.56 | 325.14K |
| 2024-10-31 | 0.55 | 0.53 | ↓$0.02 (-3.63%) | 0.50 | 0.55 | 595.78K |
| 2024-10-30 | 0.58 | 0.56 | ↓$0.02 (-2.66%) | 0.56 | 0.59 | 291.08K |
| 2024-10-29 | 0.58 | 0.59 | ↑$0.01 (0.91%) | 0.58 | 0.60 | 530.62K |
| 2024-10-28 | 0.59 | 0.59 | ↓$0.00 (-0.25%) | 0.57 | 0.60 | 733.01K |
| 2024-10-25 | 0.58 | 0.57 | ↓$0.01 (-2.14%) | 0.55 | 0.60 | 515.39K |
| 2024-10-24 | 0.53 | 0.59 | ↑$0.05 (9.55%) | 0.53 | 0.61 | 1.01M |
| 2024-10-23 | 0.55 | 0.55 | ↓$0.00 (-0.47%) | 0.54 | 0.55 | 357.74K |
| 2024-10-22 | 0.55 | 0.56 | ↑$0.01 (2.02%) | 0.53 | 0.57 | 556.72K |
| 2024-10-21 | 0.53 | 0.55 | ↑$0.02 (3.15%) | 0.51 | 0.57 | 461.90K |
| 2024-10-18 | 0.50 | 0.52 | ↑$0.02 (3.57%) | 0.49 | 0.52 | 337.28K |
| 2024-10-17 | 0.53 | 0.51 | ↓$0.02 (-2.99%) | 0.50 | 0.53 | 265.20K |
| 2024-10-16 | 0.46 | 0.52 | ↑$0.06 (12.26%) | 0.46 | 0.54 | 1.39M |
| 2024-10-15 | 0.45 | 0.47 | ↑$0.02 (3.36%) | 0.45 | 0.48 | 356.26K |
| 2024-10-14 | 0.45 | 0.46 | ↑$0.01 (3.07%) | 0.43 | 0.47 | 269.87K |
Create an account or log in to view more rows.
$SPRB just added more
$SPRB has just been halted from trading.
$SPRB Don't hold!!! Buy it
$SPRB every dip gets bought up.
$SPRB It's coming
load 'em up.
$SPRB hang tight
ignore fud and buy dips if you can
everyone be okay????
$SPRB come on I wana jump up and down
$SPRB what caused the sell off in an otherwise good tech market today?
$SPRB bought more
$SPRB why is there no volume? Is that suspicious?