Spruce Biosciences Inc (SPRB) Historical Stock Data

0.49 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, SPRB is up 0.69% 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
2024-11-20	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
2024-10-11	0.44	0.44	↑$0.00 (0.77%)	0.44	0.45	347.47K
2024-10-10	0.43	0.44	↑$0.01 (1.67%)	0.43	0.45	494.96K